赛伦生物（688163）历史行情

以下为赛伦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	37.890	40.000	40.430	37.500	2.000	5.263%	278.26万	1.09亿	2.571%
2026-10-01	37.890	40.000	40.430	37.500	2.000	5.263%	278.26万	1.09亿	2.571%
2026-09-30	37.890	40.000	40.430	37.500	2.000	5.263%	278.26万	0.00亿	0.000%
2026-09-29	36.000	38.000	39.500	36.000	-2.660	-6.542%	342.66万	0.00亿	0.000%
2026-09-28	38.760	40.660	42.820	38.080	3.350	8.979%	394.30万	0.00亿	0.000%
2026-09-27	37.950	37.310	38.580	37.080	-0.960	-2.508%	103.93万	0.39亿	0.960%
2026-09-24	37.950	37.310	38.580	37.080	-0.960	-2.508%	103.93万	0.00亿	0.000%
2026-09-23	38.990	38.270	39.270	38.090	-0.430	-1.111%	117.06万	0.00亿	0.000%
2026-09-22	37.000	38.700	39.300	37.000	1.740	4.708%	167.26万	0.00亿	0.000%
2026-09-21	36.290	36.960	37.240	35.900	0.900	2.496%	105.94万	0.00亿	0.000%
2026-09-18	36.540	36.060	36.820	35.910	0.080	0.222%	89.92万	0.00亿	0.000%
2026-09-17	35.870	35.980	36.910	35.520	0.110	0.307%	125.94万	0.00亿	0.000%
2026-09-16	34.200	35.870	35.940	33.640	1.670	4.883%	105.27万	0.00亿	0.000%
2026-09-15	34.490	34.200	35.120	34.000	-0.330	-0.956%	63.09万	0.00亿	0.000%
2026-09-14	33.520	34.530	34.970	33.100	0.750	2.220%	87.36万	0.00亿	0.000%
2026-09-11	34.950	33.780	34.950	32.850	-1.340	-3.815%	103.85万	0.00亿	0.000%
2026-09-10	35.280	35.120	36.030	34.580	-0.180	-0.510%	83.22万	0.00亿	0.000%
2026-09-09	34.840	35.300	35.950	34.470	0.690	1.994%	104.76万	0.00亿	0.000%
2026-09-08	34.360	34.610	34.870	33.880	0.080	0.232%	66.22万	0.00亿	0.000%
2026-09-07	34.400	34.530	34.820	34.080	0.300	0.876%	62.47万	0.00亿	0.000%
2026-09-04	34.930	34.230	35.740	33.820	-0.810	-2.312%	78.44万	0.00亿	0.000%
2026-09-03	34.680	35.040	35.310	34.340	0.430	1.242%	64.60万	0.00亿	0.000%
2026-09-02	35.400	34.610	35.480	34.080	-0.990	-2.781%	94.18万	0.00亿	0.000%
2026-09-01	35.780	35.600	37.460	34.890	0.170	0.480%	139.55万	0.00亿	0.000%
2026-08-31	33.880	35.430	35.660	33.740	0.880	2.547%	115.20万	0.00亿	0.000%
2026-08-28	34.570	34.550	35.690	34.180	-0.020	-0.058%	100.20万	0.00亿	0.000%
2026-08-27	34.030	34.570	34.750	33.540	0.500	1.468%	87.63万	0.00亿	0.000%
2026-08-26	34.820	34.070	34.960	33.770	-0.100	-0.293%	85.90万	0.00亿	0.000%
2026-08-25	33.980	34.170	34.730	33.180	-0.360	-1.043%	109.47万	0.00亿	0.000%
2026-08-24	35.570	34.530	36.080	33.680	0.650	1.919%	156.66万	0.00亿	0.000%
2026-08-21	34.030	33.880	34.330	32.690	-0.980	-2.811%	128.55万	0.00亿	0.000%
2026-08-20	33.780	34.860	36.180	33.440	1.920	5.829%	210.46万	0.00亿	0.000%
2026-08-19	35.260	32.940	35.780	32.590	-2.210	-6.287%	166.33万	0.00亿	0.000%
2026-08-18	34.830	35.150	35.640	33.900	0.670	1.943%	140.02万	0.00亿	0.000%
2026-08-17	33.240	34.480	34.880	32.880	1.300	3.918%	122.85万	0.00亿	0.000%
2026-08-14	32.700	33.180	34.180	32.060	0.480	1.468%	110.96万	0.00亿	0.000%
2026-08-13	32.550	32.700	33.680	32.550	0.170	0.523%	110.97万	0.00亿	0.000%
2026-08-12	32.480	32.530	33.080	32.110	0.050	0.154%	74.84万	0.00亿	0.000%
2026-08-11	31.950	32.480	33.460	31.480	0.370	1.152%	116.12万	0.00亿	0.000%
2026-08-10	32.690	32.110	33.410	31.680	-0.450	-1.382%	118.84万	0.00亿	0.000%
2026-08-07	31.030	32.560	32.590	30.580	1.530	4.931%	145.00万	0.00亿	0.000%
2026-08-06	30.790	31.030	31.320	29.990	0.530	1.738%	128.00万	0.00亿	0.000%
2026-08-05	29.290	30.500	30.860	29.180	1.290	4.416%	103.71万	0.00亿	0.000%
2026-08-04	27.310	29.210	29.750	27.310	1.880	6.879%	152.20万	0.00亿	0.000%
2026-08-03	28.510	27.330	28.780	27.270	-1.370	-4.774%	174.40万	0.00亿	0.000%
2026-07-31	26.260	28.700	29.430	26.260	2.960	11.500%	234.60万	0.00亿	0.000%
2026-07-30	28.210	25.740	28.490	25.680	-2.560	-9.046%	161.34万	0.00亿	0.000%
2026-07-29	29.280	28.300	29.800	27.450	-0.980	-3.347%	161.74万	0.00亿	0.000%
2026-07-28	30.220	29.280	31.440	29.020	-1.240	-4.063%	115.13万	0.00亿	0.000%
2026-07-27	29.940	30.520	30.970	28.460	0.940	3.178%	108.61万	0.00亿	0.000%
2026-07-24	30.090	29.580	30.590	29.380	-0.500	-1.662%	126.20万	0.00亿	0.000%
2026-07-23	29.680	30.080	30.670	29.510	0.210	0.703%	134.53万	0.00亿	0.000%
2026-07-22	31.280	29.870	32.260	29.620	-1.360	-4.355%	190.45万	0.00亿	0.000%
2026-07-21	31.850	31.230	31.850	27.590	1.140	3.789%	270.82万	0.00亿	0.000%
2026-07-20	32.780	30.090	32.810	28.700	-2.440	-7.501%	310.34万	0.00亿	0.000%
2026-07-17	39.020	32.530	39.110	32.120	-6.000	-15.572%	323.04万	0.00亿	0.000%
2026-07-16	40.070	38.530	40.370	38.480	-1.950	-4.817%	173.00万	0.00亿	0.000%
2026-07-15	40.800	40.480	43.080	40.110	-0.530	-1.292%	243.08万	0.00亿	0.000%
2026-07-14	37.310	41.010	41.860	36.680	3.770	10.124%	223.28万	0.00亿	0.000%
2026-07-13	38.660	37.240	39.880	37.080	-1.440	-3.723%	159.31万	0.00亿	0.000%
2026-07-10	39.880	38.680	41.220	38.560	-0.770	-1.952%	211.90万	0.00亿	0.000%
2026-07-09	38.750	39.450	41.110	37.700	1.330	3.489%	282.19万	0.00亿	0.000%
2026-07-08	44.370	38.120	44.680	38.080	-5.770	-13.147%	333.19万	0.00亿	0.000%
2026-07-07	46.830	43.890	46.830	43.880	-2.990	-6.378%	172.58万	0.00亿	0.000%
2026-07-06	46.960	46.880	48.440	46.390	-1.570	-3.240%	211.10万	0.00亿	0.000%
2026-07-03	52.660	48.450	52.660	47.900	-2.830	-5.519%	306.25万	0.00亿	0.000%
2026-07-02	49.340	51.280	52.760	48.380	2.230	4.546%	411.12万	0.00亿	0.000%
2026-07-01	48.450	49.050	50.830	46.880	0.360	0.739%	363.08万	0.00亿	0.000%
2026-06-30	48.230	48.690	48.760	45.130	0.730	1.522%	299.68万	0.00亿	0.000%
2026-06-29	42.860	47.960	48.250	42.120	4.540	10.456%	368.24万	0.00亿	0.000%
2026-06-26	43.800	43.420	45.060	43.010	-0.660	-1.497%	138.59万	0.00亿	0.000%
2026-06-25	45.030	44.080	45.660	43.360	-1.590	-3.481%	193.25万	0.00亿	0.000%
2026-06-24	44.000	45.670	46.410	42.680	1.230	2.768%	277.71万	0.00亿	0.000%
2026-06-23	44.300	44.440	45.480	43.740	-0.310	-0.693%	205.63万	0.00亿	0.000%
2026-06-22	47.470	44.750	47.770	43.380	-2.860	-6.007%	375.10万	0.00亿	0.000%
2026-06-18	47.020	47.610	48.380	44.960	0.050	0.105%	360.81万	0.00亿	0.000%
2026-06-17	43.910	47.560	49.150	42.130	3.370	7.626%	721.67万	0.00亿	0.000%
2026-06-16	45.900	44.190	46.130	42.060	-1.940	-4.206%	430.92万	0.00亿	0.000%
2026-06-15	44.880	46.130	48.720	43.480	1.210	2.694%	526.15万	0.00亿	0.000%
2026-06-12	37.680	44.920	44.920	36.630	7.510	20.075%	552.88万	0.00亿	0.000%
2026-06-11	38.180	37.410	38.880	37.040	-0.940	-2.451%	120.71万	0.00亿	0.000%
2026-06-10	38.190	38.350	38.780	36.980	0.470	1.241%	136.56万	0.00亿	0.000%
2026-06-09	37.750	37.880	39.380	36.560	0.230	0.611%	256.83万	0.00亿	0.000%
2026-06-08	35.990	37.650	40.380	33.180	1.250	3.434%	279.72万	0.00亿	0.000%
2026-06-05	36.370	36.400	37.000	35.430	0.020	0.055%	134.76万	0.00亿	0.000%
2026-06-04	36.360	36.380	37.100	34.960	0.010	0.027%	156.91万	0.00亿	0.000%
2026-06-03	36.240	36.370	36.980	35.590	0.430	1.196%	136.58万	0.00亿	0.000%
2026-06-02	35.300	35.940	36.400	34.390	0.590	1.669%	138.77万	0.00亿	0.000%
2026-06-01	35.540	35.350	36.230	34.380	0.340	0.971%	114.03万	0.00亿	0.000%
2026-05-29	36.370	35.010	37.190	34.880	-1.470	-4.030%	168.73万	0.00亿	0.000%
2026-05-28	35.950	36.480	36.900	35.700	0.360	0.997%	98.34万	0.00亿	0.000%
2026-05-27	37.010	36.120	37.500	35.930	-0.420	-1.149%	151.77万	0.00亿	0.000%
2026-05-26	38.230	36.540	38.230	35.740	-1.720	-4.496%	195.18万	0.00亿	0.000%
2026-05-25	39.990	38.260	40.030	37.020	-0.940	-2.398%	233.05万	0.00亿	0.000%
2026-05-22	39.630	39.200	41.370	37.630	-0.320	-0.810%	172.72万	0.00亿	0.000%
2026-05-21	41.060	39.520	41.690	39.520	-1.540	-3.751%	193.10万	0.00亿	0.000%
2026-05-20	38.510	41.060	42.620	38.510	1.640	4.160%	240.58万	0.00亿	0.000%
2026-05-19	40.550	39.420	40.550	37.720	-0.330	-0.830%	231.42万	0.00亿	0.000%
2026-05-18	39.010	39.750	40.020	38.230	1.130	2.926%	235.80万	0.00亿	0.000%
2026-05-15	39.780	38.620	40.230	37.970	-0.370	-0.949%	239.64万	0.00亿	0.000%
2026-05-14	37.430	38.990	42.620	37.420	1.560	4.168%	536.73万	0.00亿	0.000%
2026-05-13	39.430	37.430	39.430	36.520	-2.170	-5.480%	402.96万	0.00亿	0.000%
2026-05-12	38.710	39.600	39.620	37.220	0.890	2.299%	318.45万	0.00亿	0.000%
2026-05-11	36.850	38.710	38.760	36.530	2.150	5.881%	331.75万	0.00亿	0.000%
2026-05-08	36.100	36.560	37.900	34.770	0.940	2.639%	351.67万	0.00亿	0.000%
2026-05-07	34.810	35.620	35.910	34.720	0.650	1.859%	192.68万	0.00亿	0.000%
2026-05-06	35.520	34.970	36.180	34.430	0.150	0.431%	220.19万	0.00亿	0.000%
2026-04-30	33.630	34.820	36.400	33.630	-0.050	-0.143%	229.81万	0.00亿	0.000%
2026-04-29	34.280	34.870	35.590	34.060	0.470	1.366%	242.84万	0.00亿	0.000%
2026-04-28	34.270	34.400	35.980	34.180	-0.290	-0.836%	283.05万	0.00亿	0.000%
2026-04-27	35.930	34.690	36.040	32.340	-1.930	-5.270%	551.33万	0.00亿	0.000%
2026-04-24	39.640	36.620	40.620	36.200	-3.750	-9.289%	534.62万	0.00亿	0.000%
2026-04-23	41.720	40.370	42.120	38.600	-1.040	-2.511%	445.36万	0.00亿	0.000%
2026-04-22	39.390	41.410	41.460	39.230	2.000	5.075%	394.01万	0.00亿	0.000%
2026-04-21	37.870	39.410	39.610	37.170	1.540	4.067%	401.16万	0.00亿	0.000%
2026-04-20	34.920	37.870	38.000	33.920	2.950	8.448%	416.81万	0.00亿	0.000%
2026-04-17	33.620	34.920	36.900	33.540	1.310	3.898%	558.12万	0.00亿	0.000%
2026-04-16	32.920	33.610	33.620	31.270	0.990	3.035%	322.09万	0.00亿	0.000%
2026-04-15	31.210	32.620	33.070	30.670	2.040	6.671%	362.10万	0.00亿	0.000%
2026-04-14	30.950	30.580	31.210	30.130	-0.390	-1.259%	241.32万	0.00亿	0.000%
2026-04-13	30.200	30.970	31.780	29.610	0.800	2.652%	391.32万	0.00亿	0.000%
2026-04-10	29.530	30.170	30.590	29.020	0.630	2.133%	249.76万	0.00亿	0.000%
2026-04-09	28.880	29.540	29.780	28.510	0.770	2.676%	238.83万	0.00亿	0.000%
2026-04-08	28.500	28.770	29.590	28.490	0.270	0.947%	290.10万	0.00亿	0.000%
2026-04-07	27.980	28.500	30.120	27.230	0.000	0.000%	421.99万	0.00亿	0.000%
2026-04-03	27.720	27.460	27.780	27.120	0.000	0.000%	197.84万	0.00亿	0.000%
2026-04-02	28.010	27.820	28.010	27.380	0.000	0.000%	277.17万	0.00亿	0.000%
2026-04-01	27.140	27.690	28.200	26.990	0.000	0.000%	389.03万	0.00亿	0.000%