前沿生物（688221）历史行情

以下为前沿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	16.420	16.870	17.300	16.360	0.450	2.741%	1,461.93万	2.47亿	3.903%
2026-10-01	16.420	16.870	17.300	16.360	0.450	2.741%	1,461.93万	2.47亿	3.903%
2026-09-30	16.420	16.870	17.300	16.360	0.450	2.741%	1,461.93万	0.00亿	0.000%
2026-09-29	16.300	16.420	17.100	16.140	0.110	0.674%	909.12万	0.00亿	0.000%
2026-09-28	16.950	16.310	16.990	16.180	-0.420	-2.510%	923.01万	0.00亿	0.000%
2026-09-27	17.310	16.730	17.450	16.690	-0.750	-4.291%	1,055.34万	1.79亿	2.817%
2026-09-24	17.310	16.730	17.450	16.690	-0.750	-4.291%	1,055.34万	0.00亿	0.000%
2026-09-23	17.470	17.480	17.580	17.230	0.010	0.057%	1,142.83万	0.00亿	0.000%
2026-09-22	17.200	17.470	17.880	17.060	0.140	0.808%	1,839.61万	0.00亿	0.000%
2026-09-21	16.580	17.330	17.360	16.580	0.890	5.414%	2,104.35万	0.00亿	0.000%
2026-09-18	16.080	16.440	16.680	16.030	0.520	3.266%	1,433.20万	0.00亿	0.000%
2026-09-17	15.560	15.920	16.220	15.560	0.270	1.725%	1,015.57万	0.00亿	0.000%
2026-09-16	15.540	15.650	15.820	15.320	0.110	0.708%	726.40万	0.00亿	0.000%
2026-09-15	15.890	15.540	15.920	15.500	-0.420	-2.632%	734.55万	0.00亿	0.000%
2026-09-14	15.880	15.960	16.220	15.570	0.020	0.125%	805.95万	0.00亿	0.000%
2026-09-11	15.990	15.940	16.000	15.320	-0.190	-1.178%	1,410.43万	0.00亿	0.000%
2026-09-10	16.550	16.130	16.550	15.750	-0.450	-2.714%	1,582.22万	0.00亿	0.000%
2026-09-09	16.930	16.580	16.930	16.520	-0.430	-2.528%	1,161.25万	0.00亿	0.000%
2026-09-08	16.970	17.010	17.180	16.720	-0.020	-0.117%	1,441.10万	0.00亿	0.000%
2026-09-07	17.300	17.030	17.300	16.700	-0.390	-2.239%	1,608.47万	0.00亿	0.000%
2026-09-04	17.700	17.420	18.330	17.180	0.010	0.057%	2,157.96万	0.00亿	0.000%
2026-09-03	17.050	17.410	17.590	16.910	0.400	2.352%	1,592.53万	0.00亿	0.000%
2026-09-02	17.540	17.010	17.540	16.990	-0.460	-2.633%	1,381.05万	0.00亿	0.000%
2026-09-01	17.650	17.470	17.700	17.160	-0.170	-0.964%	1,463.32万	0.00亿	0.000%
2026-08-31	18.470	17.640	18.470	17.050	-1.200	-6.369%	3,191.90万	0.00亿	0.000%
2026-08-28	19.360	18.840	19.440	18.820	-0.690	-3.533%	1,100.63万	0.00亿	0.000%
2026-08-27	18.950	19.530	19.570	18.700	0.530	2.789%	1,098.84万	0.00亿	0.000%
2026-08-26	19.260	19.000	19.780	18.810	-0.360	-1.860%	1,054.11万	0.00亿	0.000%
2026-08-25	18.960	19.360	19.510	18.450	0.200	1.044%	1,249.73万	0.00亿	0.000%
2026-08-24	19.930	19.160	20.620	18.900	-0.840	-4.200%	1,700.40万	0.00亿	0.000%
2026-08-21	21.450	20.000	21.490	19.800	-2.070	-9.379%	2,534.13万	0.00亿	0.000%
2026-08-20	21.570	22.070	22.800	20.890	1.410	6.825%	2,891.16万	0.00亿	0.000%
2026-08-19	21.460	20.660	22.100	20.500	-1.170	-5.360%	1,618.66万	0.00亿	0.000%
2026-08-18	22.130	21.830	22.250	21.420	-0.450	-2.020%	1,513.01万	0.00亿	0.000%
2026-08-17	21.600	22.280	22.330	21.080	0.310	1.411%	1,747.86万	0.00亿	0.000%
2026-08-14	21.470	21.970	22.920	21.050	0.440	2.044%	2,319.15万	0.00亿	0.000%
2026-08-13	21.270	21.530	22.450	21.000	0.070	0.326%	1,943.64万	0.00亿	0.000%
2026-08-12	21.250	21.460	22.000	21.030	-0.030	-0.140%	1,598.54万	0.00亿	0.000%
2026-08-11	20.890	21.490	22.480	20.700	0.380	1.800%	2,270.60万	0.00亿	0.000%
2026-08-10	21.130	21.110	21.550	20.560	-0.110	-0.518%	2,178.03万	0.00亿	0.000%
2026-08-07	19.000	21.220	21.290	18.820	2.150	11.274%	2,774.18万	0.00亿	0.000%
2026-08-06	18.830	19.070	19.180	18.370	0.260	1.382%	1,253.06万	0.00亿	0.000%
2026-08-05	18.010	18.810	19.090	18.010	0.760	4.211%	1,398.42万	0.00亿	0.000%
2026-08-04	17.400	18.050	18.240	17.310	0.930	5.432%	1,664.03万	0.00亿	0.000%
2026-08-03	17.560	17.120	17.890	16.940	-0.580	-3.277%	1,422.32万	0.00亿	0.000%
2026-07-31	17.650	17.700	18.190	17.610	0.500	2.907%	1,307.14万	0.00亿	0.000%
2026-07-30	18.930	17.200	18.950	17.020	-1.780	-9.378%	1,825.33万	0.00亿	0.000%
2026-07-29	19.480	18.980	19.660	18.720	-0.480	-2.467%	1,301.91万	0.00亿	0.000%
2026-07-28	20.380	19.460	20.770	19.350	-1.220	-5.899%	1,242.18万	0.00亿	0.000%
2026-07-27	19.870	20.680	21.010	19.670	0.820	4.129%	1,622.58万	0.00亿	0.000%
2026-07-24	20.880	19.860	21.060	19.830	-1.370	-6.453%	1,740.29万	0.00亿	0.000%
2026-07-23	20.930	21.230	22.770	20.500	0.680	3.309%	2,248.35万	0.00亿	0.000%
2026-07-22	20.010	20.550	21.650	19.830	0.170	0.834%	2,406.58万	0.00亿	0.000%
2026-07-21	20.590	20.380	20.880	18.230	-0.320	-1.546%	2,755.85万	0.00亿	0.000%
2026-07-20	21.240	20.700	21.880	19.890	-0.250	-1.193%	2,857.06万	0.00亿	0.000%
2026-07-17	24.890	20.950	25.120	20.870	-4.250	-16.865%	3,060.93万	0.00亿	0.000%
2026-07-16	24.550	25.200	26.460	24.100	-0.080	-0.316%	2,526.72万	0.00亿	0.000%
2026-07-15	25.030	25.280	27.180	24.800	0.000	0.000%	3,127.13万	0.00亿	0.000%
2026-07-14	24.230	25.280	25.330	23.320	1.150	4.766%	2,607.79万	0.00亿	0.000%
2026-07-13	26.120	24.130	26.870	23.920	-3.170	-11.612%	2,933.01万	0.00亿	0.000%
2026-07-10	25.000	27.300	28.980	24.980	1.700	6.641%	3,234.15万	0.00亿	0.000%
2026-07-09	24.440	25.600	26.480	24.300	0.500	1.992%	2,172.68万	0.00亿	0.000%
2026-07-08	26.580	25.100	27.440	25.060	-1.570	-5.887%	2,717.82万	0.00亿	0.000%
2026-07-07	26.800	26.670	27.950	25.050	-0.950	-3.440%	2,476.95万	0.00亿	0.000%
2026-07-06	27.190	27.620	29.760	26.600	-0.110	-0.397%	3,795.70万	0.00亿	0.000%
2026-07-03	27.500	27.730	28.120	26.550	0.400	1.464%	3,227.13万	0.00亿	0.000%
2026-07-02	26.570	27.330	28.450	26.060	0.740	2.783%	3,974.63万	0.00亿	0.000%
2026-07-01	22.330	26.590	26.870	21.600	4.190	18.705%	4,170.55万	0.00亿	0.000%
2026-06-30	21.420	22.400	22.690	21.420	0.400	1.818%	2,378.51万	0.00亿	0.000%
2026-06-29	19.500	22.000	22.000	19.010	2.380	12.130%	2,985.11万	0.00亿	0.000%
2026-06-26	20.650	19.620	21.180	19.520	-1.240	-5.944%	1,858.89万	0.00亿	0.000%
2026-06-25	19.990	20.860	21.170	19.280	0.420	2.055%	2,484.28万	0.00亿	0.000%
2026-06-24	19.250	20.440	20.510	19.000	1.160	6.017%	2,463.96万	0.00亿	0.000%
2026-06-23	18.200	19.280	19.670	18.050	1.060	5.818%	1,832.79万	0.00亿	0.000%
2026-06-22	18.450	18.220	18.600	17.420	-0.430	-2.306%	1,430.61万	0.00亿	0.000%
2026-06-18	17.790	18.650	18.940	17.630	0.800	4.482%	1,275.62万	0.00亿	0.000%
2026-06-17	17.880	17.850	18.090	17.760	-0.150	-0.833%	715.13万	0.00亿	0.000%
2026-06-16	17.860	18.000	18.080	17.450	0.140	0.784%	872.41万	0.00亿	0.000%
2026-06-15	18.260	17.860	18.750	17.740	-0.500	-2.723%	1,199.03万	0.00亿	0.000%
2026-06-12	17.880	18.360	18.650	17.580	0.720	4.082%	1,101.92万	0.00亿	0.000%
2026-06-11	17.750	17.640	17.860	17.320	-0.300	-1.672%	635.85万	0.00亿	0.000%
2026-06-10	18.000	17.940	18.270	17.600	-0.190	-1.048%	700.48万	0.00亿	0.000%
2026-06-09	18.320	18.130	18.390	17.730	-0.030	-0.165%	735.59万	0.00亿	0.000%
2026-06-08	18.290	18.160	18.780	17.740	-0.640	-3.404%	1,010.85万	0.00亿	0.000%
2026-06-05	19.300	18.800	19.390	18.600	-0.210	-1.105%	897.49万	0.00亿	0.000%
2026-06-04	19.140	19.010	19.210	18.710	-0.310	-1.605%	767.86万	0.00亿	0.000%
2026-06-03	19.100	19.320	19.850	18.810	0.150	0.782%	992.52万	0.00亿	0.000%
2026-06-02	19.410	19.170	19.410	18.360	-0.350	-1.793%	1,181.50万	0.00亿	0.000%
2026-06-01	20.370	19.520	20.600	19.470	-0.480	-2.400%	1,175.54万	0.00亿	0.000%
2026-05-29	20.790	20.000	21.120	19.900	-0.790	-3.800%	1,527.14万	0.00亿	0.000%
2026-05-28	21.270	20.790	21.380	20.260	-0.600	-2.805%	1,096.43万	0.00亿	0.000%
2026-05-27	20.900	21.390	21.660	20.720	0.360	1.712%	1,319.48万	0.00亿	0.000%
2026-05-26	21.100	21.030	21.280	20.500	-0.200	-0.942%	932.01万	0.00亿	0.000%
2026-05-25	21.950	21.230	22.000	21.010	-0.640	-2.926%	990.16万	0.00亿	0.000%
2026-05-22	22.440	21.870	22.600	21.140	-0.130	-0.591%	1,210.14万	0.00亿	0.000%
2026-05-21	22.260	22.000	23.200	21.750	-0.370	-1.654%	1,693.66万	0.00亿	0.000%
2026-05-20	22.050	22.370	23.070	21.980	0.100	0.449%	1,414.23万	0.00亿	0.000%
2026-05-19	22.020	22.270	22.480	21.820	0.240	1.089%	1,006.20万	0.00亿	0.000%
2026-05-18	22.500	22.030	22.640	21.720	-0.790	-3.462%	1,516.45万	0.00亿	0.000%
2026-05-15	22.780	22.820	23.560	22.560	0.040	0.176%	1,839.43万	0.00亿	0.000%
2026-05-14	23.640	22.780	24.100	22.760	-0.940	-3.963%	1,765.71万	0.00亿	0.000%
2026-05-13	24.380	23.720	24.380	23.300	-0.870	-3.538%	2,352.98万	0.00亿	0.000%
2026-05-12	23.880	24.590	25.510	23.690	0.190	0.779%	3,306.17万	0.00亿	0.000%
2026-05-11	22.280	24.400	24.450	22.280	1.890	8.396%	3,157.63万	0.00亿	0.000%
2026-05-08	23.000	22.510	23.430	22.350	-0.090	-0.398%	1,603.74万	0.00亿	0.000%
2026-05-07	22.100	22.600	23.080	22.000	0.370	1.664%	2,157.13万	0.00亿	0.000%
2026-05-06	21.140	22.230	22.580	20.900	1.300	6.211%	2,847.56万	0.00亿	0.000%
2026-04-30	21.060	20.930	21.840	20.670	-0.170	-0.806%	2,750.39万	0.00亿	0.000%
2026-04-29	21.500	21.100	22.060	20.860	-0.400	-1.860%	3,198.09万	0.00亿	0.000%
2026-04-28	22.800	21.500	23.200	21.460	-1.240	-5.453%	4,962.81万	0.00亿	0.000%
2026-04-27	22.000	22.740	22.740	21.690	3.790	20.000%	7,088.35万	0.00亿	0.000%
2026-04-24	18.800	18.950	19.380	18.560	-0.040	-0.211%	850.82万	0.00亿	0.000%
2026-04-23	19.420	18.990	19.570	18.590	-0.610	-3.112%	983.29万	0.00亿	0.000%
2026-04-22	18.990	19.600	19.810	18.730	0.810	4.311%	1,278.87万	0.00亿	0.000%
2026-04-21	19.080	18.790	19.090	18.350	-0.280	-1.468%	837.64万	0.00亿	0.000%
2026-04-20	19.420	19.070	19.840	18.980	-0.580	-2.952%	1,074.40万	0.00亿	0.000%
2026-04-17	20.470	19.650	20.470	19.300	-0.860	-4.193%	1,495.83万	0.00亿	0.000%
2026-04-16	20.280	20.510	20.740	20.030	-0.120	-0.582%	1,114.17万	0.00亿	0.000%
2026-04-15	20.500	20.630	20.860	19.680	0.490	2.433%	1,742.88万	0.00亿	0.000%
2026-04-14	19.700	20.140	20.250	19.480	0.440	2.234%	1,125.15万	0.00亿	0.000%
2026-04-13	19.600	19.700	19.920	19.170	-0.080	-0.404%	869.47万	0.00亿	0.000%
2026-04-10	19.820	19.780	20.290	19.490	0.020	0.101%	1,195.05万	0.00亿	0.000%
2026-04-09	20.500	19.760	20.990	19.660	-0.840	-4.078%	1,642.36万	0.00亿	0.000%
2026-04-08	20.200	20.600	20.780	20.010	0.550	2.743%	1,476.65万	0.00亿	0.000%
2026-04-07	20.200	20.050	20.690	19.580	0.000	0.000%	1,061.70万	0.00亿	0.000%
2026-04-03	20.640	20.410	20.960	19.750	0.000	0.000%	1,933.54万	0.00亿	0.000%
2026-04-02	20.700	20.960	21.530	20.580	0.000	0.000%	2,330.44万	0.00亿	0.000%
2026-04-01	19.280	21.000	21.630	18.930	0.000	0.000%	2,625.14万	0.00亿	0.000%