圣诺生物（688117）历史行情

以下为圣诺生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.120	18.560	18.900	17.820	0.760	4.270%	1,137.40万	2.10亿	5.162%
2026-10-01	18.120	18.560	18.900	17.820	0.760	4.270%	1,137.40万	2.10亿	5.162%
2026-09-30	18.120	18.560	18.900	17.820	0.760	4.270%	1,137.40万	0.00亿	0.000%
2026-09-29	17.900	17.800	18.180	17.700	-0.120	-0.670%	631.53万	0.00亿	0.000%
2026-09-28	18.820	17.920	19.020	17.870	-0.900	-4.782%	1,010.50万	0.00亿	0.000%
2026-09-27	19.600	18.820	19.790	18.820	-0.930	-4.709%	1,313.74万	2.51亿	5.962%
2026-09-24	19.600	18.820	19.790	18.820	-0.930	-4.709%	1,313.74万	0.00亿	0.000%
2026-09-23	19.060	19.750	20.190	18.870	-0.240	-1.201%	2,623.52万	0.00亿	0.000%
2026-09-22	23.900	19.990	23.900	19.790	-4.570	-18.607%	4,432.60万	0.00亿	0.000%
2026-09-21	24.030	24.560	24.870	23.910	0.510	2.121%	725.31万	0.00亿	0.000%
2026-09-18	23.700	24.050	24.580	23.700	0.320	1.349%	608.36万	0.00亿	0.000%
2026-09-17	22.760	23.730	24.470	22.540	0.790	3.444%	745.98万	0.00亿	0.000%
2026-09-16	22.880	22.940	22.980	22.360	0.390	1.729%	259.36万	0.00亿	0.000%
2026-09-15	22.880	22.550	23.070	22.510	-0.400	-1.743%	212.89万	0.00亿	0.000%
2026-09-14	22.240	22.950	23.160	22.080	0.580	2.593%	317.39万	0.00亿	0.000%
2026-09-11	22.510	22.370	22.850	22.180	-0.430	-1.886%	391.57万	0.00亿	0.000%
2026-09-10	23.150	22.800	23.170	22.710	-0.490	-2.104%	344.34万	0.00亿	0.000%
2026-09-09	23.600	23.290	23.610	23.160	-0.450	-1.896%	407.64万	0.00亿	0.000%
2026-09-08	23.610	23.740	23.890	23.320	0.180	0.764%	443.42万	0.00亿	0.000%
2026-09-07	23.480	23.560	23.830	23.480	-0.030	-0.127%	288.03万	0.00亿	0.000%
2026-09-04	24.100	23.590	24.340	23.480	-0.270	-1.132%	485.21万	0.00亿	0.000%
2026-09-03	23.840	23.860	23.990	23.460	0.060	0.252%	446.19万	0.00亿	0.000%
2026-09-02	23.810	23.800	24.050	23.630	-0.110	-0.460%	501.89万	0.00亿	0.000%
2026-09-01	23.560	23.910	24.070	23.560	0.250	1.057%	519.85万	0.00亿	0.000%
2026-08-31	23.800	23.660	23.980	23.350	-0.270	-1.128%	543.63万	0.00亿	0.000%
2026-08-28	24.180	23.930	24.300	23.800	-0.300	-1.238%	501.49万	0.00亿	0.000%
2026-08-27	24.270	24.230	24.380	23.700	-0.040	-0.165%	590.60万	0.00亿	0.000%
2026-08-26	24.530	24.270	25.040	24.070	-0.340	-1.382%	666.17万	0.00亿	0.000%
2026-08-25	24.100	24.610	24.670	23.460	0.410	1.694%	670.35万	0.00亿	0.000%
2026-08-24	26.050	24.200	26.050	24.080	-1.590	-6.165%	987.31万	0.00亿	0.000%
2026-08-21	26.000	25.790	26.490	25.330	-0.810	-3.045%	1,337.41万	0.00亿	0.000%
2026-08-20	27.300	26.600	28.090	26.360	-0.300	-1.115%	1,910.44万	0.00亿	0.000%
2026-08-19	27.310	26.900	28.370	26.500	-0.450	-1.645%	1,453.69万	0.00亿	0.000%
2026-08-18	26.970	27.350	27.800	26.250	0.320	1.184%	1,208.02万	0.00亿	0.000%
2026-08-17	26.780	27.030	27.440	26.370	0.000	0.000%	753.20万	0.00亿	0.000%
2026-08-14	26.780	27.030	27.600	26.270	0.120	0.446%	932.69万	0.00亿	0.000%
2026-08-13	26.320	26.910	27.540	25.880	0.570	2.164%	1,246.32万	0.00亿	0.000%
2026-08-12	26.060	26.340	27.240	26.060	0.070	0.266%	764.26万	0.00亿	0.000%
2026-08-11	25.790	26.270	27.200	25.790	0.120	0.459%	1,016.11万	0.00亿	0.000%
2026-08-10	26.990	26.150	27.120	25.900	-0.610	-2.280%	1,206.86万	0.00亿	0.000%
2026-08-07	24.560	26.760	27.070	24.510	2.020	8.165%	1,243.06万	0.00亿	0.000%
2026-08-06	24.580	24.740	25.440	24.460	0.240	0.980%	570.60万	0.00亿	0.000%
2026-08-05	23.750	24.500	24.900	23.540	0.710	2.984%	622.97万	0.00亿	0.000%
2026-08-04	23.060	23.790	23.920	23.060	1.020	4.480%	663.62万	0.00亿	0.000%
2026-08-03	22.760	22.770	23.260	22.580	0.000	0.000%	461.15万	0.00亿	0.000%
2026-07-31	22.680	22.770	23.130	22.290	0.680	3.078%	599.09万	0.00亿	0.000%
2026-07-30	23.030	22.090	23.350	22.090	-1.060	-4.579%	626.65万	0.00亿	0.000%
2026-07-29	23.420	23.150	23.980	22.730	-0.180	-0.772%	545.05万	0.00亿	0.000%
2026-07-28	23.660	23.330	24.370	23.250	-0.650	-2.711%	591.97万	0.00亿	0.000%
2026-07-27	22.000	23.980	24.270	21.990	1.920	8.704%	1,066.25万	0.00亿	0.000%
2026-07-24	23.010	22.060	23.550	22.030	-1.300	-5.565%	729.52万	0.00亿	0.000%
2026-07-23	23.960	23.360	24.500	22.850	-0.640	-2.667%	837.59万	0.00亿	0.000%
2026-07-22	24.310	24.000	25.750	24.000	-0.650	-2.637%	1,009.54万	0.00亿	0.000%
2026-07-21	24.580	24.650	24.990	22.270	-0.110	-0.444%	1,392.37万	0.00亿	0.000%
2026-07-20	24.500	24.760	25.960	24.230	-0.140	-0.562%	1,373.97万	0.00亿	0.000%
2026-07-17	28.860	24.900	29.000	24.800	-4.150	-14.286%	1,790.64万	0.00亿	0.000%
2026-07-16	29.280	29.050	30.170	28.210	-0.820	-2.745%	1,249.89万	0.00亿	0.000%
2026-07-15	28.520	29.870	31.460	28.520	1.150	4.004%	1,904.48万	0.00亿	0.000%
2026-07-14	27.950	28.720	29.120	27.570	0.620	2.206%	973.72万	0.00亿	0.000%
2026-07-13	29.940	28.100	29.940	27.890	-1.110	-3.800%	912.07万	0.00亿	0.000%
2026-07-10	28.200	29.210	30.300	27.780	0.780	2.744%	1,128.87万	0.00亿	0.000%
2026-07-09	28.000	28.430	29.700	27.500	0.220	0.780%	829.96万	0.00亿	0.000%
2026-07-08	29.360	28.210	29.930	28.180	-1.160	-3.950%	818.05万	0.00亿	0.000%
2026-07-07	30.000	29.370	30.650	29.110	-1.330	-4.332%	1,122.42万	0.00亿	0.000%
2026-07-06	30.290	30.700	32.200	29.840	0.620	2.061%	1,552.10万	0.00亿	0.000%
2026-07-03	29.300	30.080	30.550	29.090	0.880	3.014%	1,202.88万	0.00亿	0.000%
2026-07-02	28.880	29.200	30.500	28.690	0.320	1.108%	1,167.93万	0.00亿	0.000%
2026-07-01	27.000	28.880	28.980	26.690	1.850	6.844%	1,362.60万	0.00亿	0.000%
2026-06-30	26.860	27.030	27.240	26.000	0.250	0.934%	900.12万	0.00亿	0.000%
2026-06-29	23.850	26.780	27.540	23.680	3.190	13.523%	1,397.27万	0.00亿	0.000%
2026-06-26	24.600	23.590	25.100	23.410	-1.290	-5.185%	463.17万	0.00亿	0.000%
2026-06-25	25.000	24.880	25.550	24.000	-0.350	-1.387%	550.42万	0.00亿	0.000%
2026-06-24	24.990	25.230	25.850	24.990	0.000	0.000%	468.14万	0.00亿	0.000%
2026-06-23	24.080	25.230	25.730	23.880	1.220	5.081%	752.91万	0.00亿	0.000%
2026-06-22	23.620	24.010	24.100	22.790	0.290	1.223%	459.02万	0.00亿	0.000%
2026-06-18	23.100	23.720	24.120	22.830	0.600	2.595%	380.94万	0.00亿	0.000%
2026-06-17	23.410	23.120	23.820	22.700	-0.410	-1.742%	302.10万	0.00亿	0.000%
2026-06-16	23.940	23.530	24.290	23.420	-0.550	-2.284%	285.51万	0.00亿	0.000%
2026-06-15	24.750	24.080	25.250	23.880	0.510	2.164%	560.62万	0.00亿	0.000%
2026-06-12	21.920	23.570	23.680	21.500	1.970	9.120%	582.62万	0.00亿	0.000%
2026-06-11	21.200	21.600	21.670	20.910	0.160	0.746%	275.97万	0.00亿	0.000%
2026-06-10	21.680	21.440	22.050	21.050	-0.160	-0.741%	310.43万	0.00亿	0.000%
2026-06-09	22.210	21.600	22.490	21.500	-0.500	-2.262%	337.37万	0.00亿	0.000%
2026-06-08	22.810	22.100	23.280	21.700	-0.940	-4.080%	338.23万	0.00亿	0.000%
2026-06-05	23.390	23.040	23.780	22.870	0.076	0.331%	171.74万	0.00亿	0.000%
2026-06-04	23.557	22.964	23.557	22.771	-0.579	-2.459%	158.58万	0.00亿	0.000%
2026-06-03	23.421	23.543	23.914	23.200	0.129	0.551%	199.16万	0.00亿	0.000%
2026-06-02	24.357	23.414	24.357	23.329	-0.879	-3.618%	198.73万	0.00亿	0.000%
2026-06-01	24.064	24.293	24.914	23.814	0.429	1.798%	173.49万	0.00亿	0.000%
2026-05-29	24.136	23.864	24.350	23.564	-0.379	-1.563%	213.72万	0.00亿	0.000%
2026-05-28	24.600	24.243	24.600	23.757	-0.228	-0.932%	160.06万	0.00亿	0.000%
2026-05-27	25.021	24.471	25.021	24.271	-0.650	-2.587%	174.36万	0.00亿	0.000%
2026-05-26	25.450	25.121	25.471	24.771	-0.250	-0.985%	189.92万	0.00亿	0.000%
2026-05-25	25.329	25.371	25.664	25.057	0.000	0.000%	224.07万	0.00亿	0.000%
2026-05-22	25.086	25.371	25.736	24.421	0.650	2.629%	320.99万	0.00亿	0.000%
2026-05-21	25.029	24.721	26.043	24.700	-0.336	-1.341%	340.51万	0.00亿	0.000%
2026-05-20	25.157	25.057	25.329	24.700	-0.222	-0.878%	166.15万	0.00亿	0.000%
2026-05-19	25.021	25.279	25.543	24.636	0.029	0.115%	227.44万	0.00亿	0.000%
2026-05-18	25.343	25.250	25.400	24.864	-0.079	-0.312%	145.33万	0.00亿	0.000%
2026-05-15	25.479	25.329	25.843	25.214	-0.135	-0.530%	185.10万	0.00亿	0.000%
2026-05-14	26.064	25.464	26.171	25.329	-0.607	-2.328%	263.58万	0.00亿	0.000%
2026-05-13	26.671	26.071	26.693	25.771	-0.450	-1.697%	425.33万	0.00亿	0.000%
2026-05-12	26.207	26.521	27.271	26.100	0.392	1.500%	654.10万	0.00亿	0.000%
2026-05-11	25.993	26.129	26.336	25.650	0.108	0.415%	441.61万	0.00亿	0.000%
2026-05-08	26.414	26.021	26.414	25.857	-0.343	-1.301%	259.18万	0.00亿	0.000%
2026-05-07	26.243	26.364	26.750	25.900	0.321	1.233%	349.08万	0.00亿	0.000%
2026-05-06	26.629	26.043	27.207	25.857	-0.450	-1.699%	481.71万	0.00亿	0.000%
2026-04-30	26.057	26.493	26.700	26.057	0.122	0.463%	216.36万	0.00亿	0.000%
2026-04-29	25.729	26.371	26.500	25.729	0.442	1.705%	201.24万	0.00亿	0.000%
2026-04-28	26.607	25.929	27.229	25.836	-0.835	-3.120%	379.59万	0.00亿	0.000%
2026-04-27	27.400	26.764	27.400	26.629	-0.636	-2.321%	338.28万	0.00亿	0.000%
2026-04-24	27.586	27.400	27.864	26.757	0.857	3.229%	833.87万	0.00亿	0.000%
2026-04-23	26.914	26.543	27.143	26.414	-0.378	-1.404%	337.19万	0.00亿	0.000%
2026-04-22	26.057	26.921	26.986	25.914	0.721	2.752%	506.59万	0.00亿	0.000%
2026-04-21	25.629	26.200	26.386	25.057	0.529	2.061%	356.62万	0.00亿	0.000%
2026-04-20	25.850	25.671	26.114	25.586	-0.429	-1.644%	239.27万	0.00亿	0.000%
2026-04-17	26.200	26.100	26.393	25.871	-0.386	-1.457%	261.86万	0.00亿	0.000%
2026-04-16	26.414	26.486	26.714	25.957	0.050	0.189%	304.74万	0.00亿	0.000%
2026-04-15	26.207	26.436	26.557	25.714	0.322	1.233%	442.82万	0.00亿	0.000%
2026-04-14	26.693	26.114	26.693	25.736	-0.607	-2.272%	462.07万	0.00亿	0.000%
2026-04-13	25.486	26.721	27.600	25.371	1.392	5.496%	708.32万	0.00亿	0.000%
2026-04-10	25.193	25.329	25.714	25.129	0.129	0.512%	291.84万	0.00亿	0.000%
2026-04-09	25.757	25.200	25.957	25.057	-0.629	-2.435%	243.13万	0.00亿	0.000%
2026-04-08	25.743	25.829	25.914	25.421	0.500	1.974%	368.42万	0.00亿	0.000%
2026-04-07	25.057	25.329	25.907	24.450	0.000	0.000%	291.40万	0.00亿	0.000%
2026-04-03	25.486	25.050	26.050	24.771	0.000	0.000%	489.25万	0.00亿	0.000%
2026-04-02	25.771	26.186	26.486	25.557	0.000	0.000%	491.58万	0.00亿	0.000%
2026-04-01	25.443	25.900	26.179	24.771	0.000	0.000%	483.50万	0.00亿	0.000%