东方生物（688298）历史行情

以下为东方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	19.100	19.370	19.630	18.900	0.450	2.378%	208.57万	0.40亿	1.035%
2026-10-01	19.100	19.370	19.630	18.900	0.450	2.378%	208.57万	0.40亿	1.035%
2026-09-30	19.100	19.370	19.630	18.900	0.450	2.378%	208.57万	0.00亿	0.000%
2026-09-29	18.970	18.920	19.300	18.830	-0.040	-0.211%	113.16万	0.00亿	0.000%
2026-09-28	19.260	18.960	19.510	18.920	-0.220	-1.147%	156.20万	0.00亿	0.000%
2026-09-27	19.310	19.180	19.650	19.080	-0.200	-1.032%	174.99万	0.34亿	0.868%
2026-09-24	19.310	19.180	19.650	19.080	-0.200	-1.032%	174.99万	0.00亿	0.000%
2026-09-23	19.100	19.380	19.590	18.880	0.390	2.054%	211.75万	0.00亿	0.000%
2026-09-22	18.710	18.990	19.220	18.540	0.370	1.987%	209.87万	0.00亿	0.000%
2026-09-21	18.010	18.620	18.630	18.010	0.730	4.080%	229.31万	0.00亿	0.000%
2026-09-18	18.060	17.890	18.500	17.890	-0.130	-0.721%	205.84万	0.00亿	0.000%
2026-09-17	18.180	18.020	18.230	17.700	0.250	1.407%	111.53万	0.00亿	0.000%
2026-09-16	18.000	17.770	18.000	17.640	-0.170	-0.948%	121.93万	0.00亿	0.000%
2026-09-15	18.560	17.940	18.560	17.940	-0.350	-1.914%	67.38万	0.00亿	0.000%
2026-09-14	17.730	18.290	18.330	17.730	0.230	1.274%	113.54万	0.00亿	0.000%
2026-09-11	18.610	18.060	18.650	17.950	-0.510	-2.746%	130.66万	0.00亿	0.000%
2026-09-10	18.820	18.570	18.820	18.450	-0.330	-1.746%	100.23万	0.00亿	0.000%
2026-09-09	19.040	18.900	19.040	18.700	-0.220	-1.151%	104.42万	0.00亿	0.000%
2026-09-08	19.000	19.120	19.210	18.860	0.050	0.262%	154.96万	0.00亿	0.000%
2026-09-07	19.130	19.070	19.150	18.920	0.120	0.633%	78.86万	0.00亿	0.000%
2026-09-04	19.000	18.950	19.200	18.860	0.040	0.212%	81.79万	0.00亿	0.000%
2026-09-03	19.350	18.910	19.350	18.860	-0.250	-1.305%	110.61万	0.00亿	0.000%
2026-09-02	19.850	19.160	19.850	19.130	-0.310	-1.592%	136.32万	0.00亿	0.000%
2026-09-01	19.160	19.470	19.500	19.150	0.270	1.406%	119.20万	0.00亿	0.000%
2026-08-31	19.530	19.200	19.570	19.080	-0.540	-2.736%	147.12万	0.00亿	0.000%
2026-08-28	19.580	19.740	19.790	19.400	0.150	0.766%	114.73万	0.00亿	0.000%
2026-08-27	19.440	19.590	19.750	19.310	0.050	0.256%	108.30万	0.00亿	0.000%
2026-08-26	19.320	19.540	19.850	19.320	0.310	1.612%	175.88万	0.00亿	0.000%
2026-08-25	18.600	19.230	19.270	18.480	0.520	2.779%	151.98万	0.00亿	0.000%
2026-08-24	19.340	18.710	19.580	18.600	-0.720	-3.706%	179.75万	0.00亿	0.000%
2026-08-21	19.850	19.430	19.970	19.200	-0.630	-3.141%	268.24万	0.00亿	0.000%
2026-08-20	19.190	20.060	20.690	19.190	1.090	5.746%	458.47万	0.00亿	0.000%
2026-08-19	19.370	18.970	19.600	18.910	-0.570	-2.917%	148.92万	0.00亿	0.000%
2026-08-18	19.660	19.540	19.780	19.380	-0.150	-0.762%	105.62万	0.00亿	0.000%
2026-08-17	19.790	19.690	19.910	19.260	0.010	0.051%	163.48万	0.00亿	0.000%
2026-08-14	19.860	19.680	20.090	19.600	-0.010	-0.051%	147.43万	0.00亿	0.000%
2026-08-13	19.660	19.690	20.000	19.300	0.080	0.408%	179.47万	0.00亿	0.000%
2026-08-12	19.500	19.610	19.800	19.470	-0.040	-0.204%	107.05万	0.00亿	0.000%
2026-08-11	19.790	19.650	19.840	19.530	-0.070	-0.355%	126.00万	0.00亿	0.000%
2026-08-10	19.490	19.720	19.840	19.180	0.350	1.807%	185.03万	0.00亿	0.000%
2026-08-07	19.070	19.370	19.390	18.710	0.330	1.733%	240.84万	0.00亿	0.000%
2026-08-06	19.090	19.040	19.090	18.800	0.020	0.105%	119.35万	0.00亿	0.000%
2026-08-05	19.020	19.020	19.150	18.880	-0.030	-0.157%	125.83万	0.00亿	0.000%
2026-08-04	18.910	19.050	19.210	18.910	0.150	0.794%	118.36万	0.00亿	0.000%
2026-08-03	18.880	18.900	18.980	18.690	0.010	0.053%	105.61万	0.00亿	0.000%
2026-07-31	18.410	18.890	18.950	18.410	0.450	2.440%	126.88万	0.00亿	0.000%
2026-07-30	18.400	18.440	18.830	18.320	0.020	0.109%	125.79万	0.00亿	0.000%
2026-07-29	18.310	18.420	18.700	18.220	0.210	1.153%	104.57万	0.00亿	0.000%
2026-07-28	18.270	18.210	18.550	18.170	-0.070	-0.383%	96.81万	0.00亿	0.000%
2026-07-27	17.600	18.280	18.590	17.600	0.410	2.294%	127.27万	0.00亿	0.000%
2026-07-24	18.420	17.870	18.560	17.800	-0.650	-3.510%	122.19万	0.00亿	0.000%
2026-07-23	18.440	18.520	18.590	18.180	0.020	0.108%	125.20万	0.00亿	0.000%
2026-07-22	18.810	18.500	18.960	18.360	-0.140	-0.751%	150.66万	0.00亿	0.000%
2026-07-21	19.080	18.640	19.220	18.200	-0.620	-3.219%	254.96万	0.00亿	0.000%
2026-07-20	19.510	19.260	19.800	18.950	-0.240	-1.231%	220.17万	0.00亿	0.000%
2026-07-17	20.450	19.500	20.640	19.120	-0.990	-4.832%	225.14万	0.00亿	0.000%
2026-07-16	20.590	20.490	20.660	20.010	-0.030	-0.146%	217.40万	0.00亿	0.000%
2026-07-15	19.990	20.520	20.670	19.730	0.560	2.806%	305.08万	0.00亿	0.000%
2026-07-14	19.520	19.960	19.960	19.020	0.610	3.152%	195.28万	0.00亿	0.000%
2026-07-13	19.320	19.350	19.560	19.120	0.050	0.259%	155.00万	0.00亿	0.000%
2026-07-10	18.710	19.300	19.670	18.380	0.540	2.878%	188.22万	0.00亿	0.000%
2026-07-09	18.690	18.760	19.140	18.510	-0.040	-0.213%	122.64万	0.00亿	0.000%
2026-07-08	18.810	18.800	19.190	18.530	-0.160	-0.844%	121.11万	0.00亿	0.000%
2026-07-07	19.480	18.960	19.880	18.810	-0.830	-4.194%	165.13万	0.00亿	0.000%
2026-07-06	19.260	19.790	19.910	19.250	0.530	2.752%	214.88万	0.00亿	0.000%
2026-07-03	19.250	19.260	19.500	18.820	0.110	0.574%	147.10万	0.00亿	0.000%
2026-07-02	18.920	19.150	19.640	18.820	0.090	0.472%	219.01万	0.00亿	0.000%
2026-07-01	17.760	19.060	19.090	17.640	1.200	6.719%	228.04万	0.00亿	0.000%
2026-06-30	18.150	17.860	18.170	17.620	-0.290	-1.598%	157.88万	0.00亿	0.000%
2026-06-29	17.480	18.150	18.410	17.030	0.680	3.892%	199.55万	0.00亿	0.000%
2026-06-26	18.100	17.470	18.390	17.440	-0.780	-4.274%	176.54万	0.00亿	0.000%
2026-06-25	18.770	18.250	18.980	18.050	-0.730	-3.846%	165.04万	0.00亿	0.000%
2026-06-24	19.390	18.980	19.800	18.860	-0.370	-1.912%	154.62万	0.00亿	0.000%
2026-06-23	18.640	19.350	19.730	18.640	0.470	2.489%	178.59万	0.00亿	0.000%
2026-06-22	19.180	18.880	19.180	18.300	-0.360	-1.871%	146.87万	0.00亿	0.000%
2026-06-18	19.550	19.240	19.590	19.000	-0.340	-1.736%	116.49万	0.00亿	0.000%
2026-06-17	19.350	19.580	19.580	18.860	0.080	0.410%	144.62万	0.00亿	0.000%
2026-06-16	19.600	19.500	19.600	19.210	0.020	0.103%	88.86万	0.00亿	0.000%
2026-06-15	19.480	19.480	19.800	19.400	0.120	0.620%	102.68万	0.00亿	0.000%
2026-06-12	19.370	19.360	19.570	19.200	0.080	0.415%	123.32万	0.00亿	0.000%
2026-06-11	19.700	19.280	19.700	19.050	-0.280	-1.431%	118.02万	0.00亿	0.000%
2026-06-10	19.810	19.560	19.900	19.240	-0.130	-0.660%	115.79万	0.00亿	0.000%
2026-06-09	19.770	19.690	19.860	19.430	-0.030	-0.152%	91.41万	0.00亿	0.000%
2026-06-08	19.730	19.720	20.200	19.420	-0.540	-2.665%	123.73万	0.00亿	0.000%
2026-06-05	20.270	20.260	20.380	19.840	0.300	1.503%	124.87万	0.00亿	0.000%
2026-06-04	20.550	19.960	20.550	19.890	-0.600	-2.918%	168.91万	0.00亿	0.000%
2026-06-03	20.940	20.560	20.960	20.450	-0.390	-1.862%	147.60万	0.00亿	0.000%
2026-06-02	21.600	20.950	21.720	20.950	-0.790	-3.634%	167.12万	0.00亿	0.000%
2026-06-01	21.300	21.740	21.770	21.210	0.340	1.589%	110.68万	0.00亿	0.000%
2026-05-29	21.500	21.400	21.500	21.150	0.190	0.896%	116.09万	0.00亿	0.000%
2026-05-28	21.480	21.210	21.580	21.170	-0.230	-1.073%	111.77万	0.00亿	0.000%
2026-05-27	21.630	21.440	21.700	21.220	-0.180	-0.833%	147.57万	0.00亿	0.000%
2026-05-26	21.870	21.620	21.870	21.310	-0.280	-1.279%	197.32万	0.00亿	0.000%
2026-05-25	22.150	21.900	22.230	21.740	-0.080	-0.364%	184.85万	0.00亿	0.000%
2026-05-22	21.800	21.980	22.300	21.710	0.180	0.826%	135.79万	0.00亿	0.000%
2026-05-21	22.390	21.800	22.590	21.790	-0.580	-2.592%	208.79万	0.00亿	0.000%
2026-05-20	22.900	22.380	22.900	22.260	-0.580	-2.526%	278.91万	0.00亿	0.000%
2026-05-19	22.800	22.960	23.150	22.600	0.160	0.702%	195.81万	0.00亿	0.000%
2026-05-18	22.700	22.800	23.550	22.690	-0.090	-0.393%	199.06万	0.00亿	0.000%
2026-05-15	23.070	22.890	23.230	22.690	-0.250	-1.080%	239.43万	0.00亿	0.000%
2026-05-14	23.820	23.140	24.020	23.110	-0.770	-3.220%	331.99万	0.00亿	0.000%
2026-05-13	24.520	23.910	24.750	23.820	-0.600	-2.448%	419.23万	0.00亿	0.000%
2026-05-12	25.310	24.510	25.660	24.500	-1.860	-7.053%	783.57万	0.00亿	0.000%
2026-05-11	25.350	26.370	26.880	24.320	1.120	4.436%	1,152.84万	0.00亿	0.000%
2026-05-08	24.130	25.250	25.990	23.900	1.120	4.642%	892.33万	0.00亿	0.000%
2026-05-07	23.130	24.130	24.560	22.820	1.330	5.833%	509.86万	0.00亿	0.000%
2026-05-06	22.430	22.800	23.870	22.380	0.470	2.105%	405.27万	0.00亿	0.000%
2026-04-30	22.150	22.330	22.350	22.130	0.150	0.676%	84.43万	0.00亿	0.000%
2026-04-29	22.000	22.180	22.330	21.850	0.280	1.279%	128.12万	0.00亿	0.000%
2026-04-28	21.950	21.900	22.180	21.850	-0.010	-0.046%	104.49万	0.00亿	0.000%
2026-04-27	21.980	21.910	21.990	21.520	-0.100	-0.454%	143.04万	0.00亿	0.000%
2026-04-24	22.090	22.010	22.150	21.820	-0.100	-0.452%	101.26万	0.00亿	0.000%
2026-04-23	22.450	22.110	22.450	22.080	-0.300	-1.339%	90.42万	0.00亿	0.000%
2026-04-22	22.300	22.410	22.490	22.130	0.070	0.313%	114.90万	0.00亿	0.000%
2026-04-21	22.660	22.340	22.680	22.260	-0.290	-1.281%	109.12万	0.00亿	0.000%
2026-04-20	22.620	22.630	22.780	22.490	0.000	0.000%	84.72万	0.00亿	0.000%
2026-04-17	22.900	22.630	22.900	22.500	-0.270	-1.179%	107.82万	0.00亿	0.000%
2026-04-16	23.050	22.900	23.050	22.760	-0.060	-0.261%	105.35万	0.00亿	0.000%
2026-04-15	23.150	22.960	23.150	22.860	0.020	0.087%	111.02万	0.00亿	0.000%
2026-04-14	22.940	22.940	22.960	22.650	0.140	0.614%	92.43万	0.00亿	0.000%
2026-04-13	23.050	22.800	23.050	22.680	-0.190	-0.826%	109.08万	0.00亿	0.000%
2026-04-10	22.740	22.990	23.180	22.640	0.370	1.636%	143.70万	0.00亿	0.000%
2026-04-09	23.280	22.620	23.280	22.560	-0.640	-2.752%	154.44万	0.00亿	0.000%
2026-04-08	23.050	23.260	23.280	23.030	0.330	1.439%	129.05万	0.00亿	0.000%
2026-04-07	22.310	22.930	23.040	22.290	0.000	0.000%	108.88万	0.00亿	0.000%
2026-04-03	23.100	22.400	23.370	22.400	0.000	0.000%	177.99万	0.00亿	0.000%
2026-04-02	23.360	23.480	23.690	23.250	0.000	0.000%	177.35万	0.00亿	0.000%
2026-04-01	22.930	23.370	23.430	22.840	0.000	0.000%	173.80万	0.00亿	0.000%