之江生物（688317）历史行情

以下为之江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	18.220	19.500	21.280	18.020	1.400	7.735%	1,028.49万	2.03亿	5.418%
2026-10-01	18.220	19.500	21.280	18.020	1.400	7.735%	1,028.49万	2.03亿	5.418%
2026-09-30	18.220	19.500	21.280	18.020	1.400	7.735%	1,028.49万	0.00亿	0.000%
2026-09-29	18.240	18.100	18.640	17.850	-0.140	-0.768%	258.94万	0.00亿	0.000%
2026-09-28	18.640	18.240	19.000	18.150	-0.510	-2.720%	361.08万	0.00亿	0.000%
2026-09-27	19.550	18.750	19.550	18.680	-0.640	-3.301%	575.03万	1.09亿	3.029%
2026-09-24	19.550	18.750	19.550	18.680	-0.640	-3.301%	575.03万	0.00亿	0.000%
2026-09-23	18.300	19.390	19.870	18.030	1.080	5.898%	987.69万	0.00亿	0.000%
2026-09-22	17.700	18.310	18.880	17.700	1.180	6.888%	789.20万	0.00亿	0.000%
2026-09-21	16.410	17.130	17.140	16.410	0.650	3.944%	241.84万	0.00亿	0.000%
2026-09-18	16.260	16.480	16.980	16.240	0.220	1.353%	207.46万	0.00亿	0.000%
2026-09-17	16.090	16.260	16.290	15.980	0.190	1.182%	107.23万	0.00亿	0.000%
2026-09-16	15.950	16.070	16.090	15.820	0.120	0.752%	62.31万	0.00亿	0.000%
2026-09-15	16.310	15.950	16.310	15.950	-0.310	-1.907%	82.57万	0.00亿	0.000%
2026-09-14	15.900	16.260	16.290	15.850	0.240	1.498%	83.56万	0.00亿	0.000%
2026-09-11	16.370	16.020	16.370	15.840	-0.350	-2.138%	104.80万	0.00亿	0.000%
2026-09-10	16.550	16.370	16.560	16.180	-0.250	-1.504%	125.63万	0.00亿	0.000%
2026-09-09	16.900	16.620	16.910	16.540	-0.360	-2.120%	119.17万	0.00亿	0.000%
2026-09-08	16.930	16.980	17.050	16.750	0.100	0.592%	111.56万	0.00亿	0.000%
2026-09-07	16.850	16.880	17.060	16.800	-0.050	-0.295%	84.46万	0.00亿	0.000%
2026-09-04	16.980	16.930	17.200	16.820	-0.010	-0.059%	142.04万	0.00亿	0.000%
2026-09-03	17.010	16.940	17.250	16.850	-0.070	-0.412%	95.57万	0.00亿	0.000%
2026-09-02	17.250	17.010	17.320	17.000	-0.320	-1.847%	133.87万	0.00亿	0.000%
2026-09-01	17.180	17.330	17.400	17.160	0.080	0.464%	130.22万	0.00亿	0.000%
2026-08-31	17.150	17.250	17.280	16.780	0.050	0.291%	172.62万	0.00亿	0.000%
2026-08-28	17.190	17.200	17.620	17.020	-0.110	-0.635%	195.13万	0.00亿	0.000%
2026-08-27	17.360	17.310	17.520	17.050	-0.050	-0.288%	145.52万	0.00亿	0.000%
2026-08-26	17.420	17.360	17.770	17.310	-0.060	-0.344%	199.50万	0.00亿	0.000%
2026-08-25	17.060	17.420	17.450	16.770	0.250	1.456%	212.59万	0.00亿	0.000%
2026-08-24	17.500	17.170	17.820	17.120	-0.530	-2.994%	306.47万	0.00亿	0.000%
2026-08-21	17.970	17.700	18.200	17.210	-0.450	-2.479%	427.36万	0.00亿	0.000%
2026-08-20	18.090	18.150	18.980	18.000	0.760	4.370%	699.52万	0.00亿	0.000%
2026-08-19	18.110	17.390	18.460	17.320	-1.110	-6.000%	362.59万	0.00亿	0.000%
2026-08-18	18.450	18.500	18.800	18.020	-0.070	-0.377%	500.37万	0.00亿	0.000%
2026-08-17	17.980	18.570	19.210	17.570	0.920	5.212%	695.81万	0.00亿	0.000%
2026-08-14	17.610	17.650	17.930	17.350	-0.060	-0.339%	196.89万	0.00亿	0.000%
2026-08-13	17.700	17.710	18.080	17.330	-0.080	-0.450%	297.15万	0.00亿	0.000%
2026-08-12	17.380	17.790	18.080	17.330	0.330	1.890%	239.22万	0.00亿	0.000%
2026-08-11	17.480	17.460	17.710	17.240	-0.210	-1.188%	204.39万	0.00亿	0.000%
2026-08-10	17.030	17.670	17.880	17.030	0.560	3.273%	365.11万	0.00亿	0.000%
2026-08-07	16.850	17.110	17.180	16.340	0.470	2.825%	360.98万	0.00亿	0.000%
2026-08-06	16.650	16.640	16.760	16.490	-0.070	-0.419%	130.90万	0.00亿	0.000%
2026-08-05	16.690	16.710	16.760	16.490	-0.040	-0.239%	206.74万	0.00亿	0.000%
2026-08-04	16.400	16.750	16.920	16.350	0.370	2.259%	238.52万	0.00亿	0.000%
2026-08-03	16.170	16.380	16.450	16.060	0.250	1.550%	165.56万	0.00亿	0.000%
2026-07-31	16.000	16.130	16.160	15.940	0.190	1.192%	184.53万	0.00亿	0.000%
2026-07-30	15.750	15.940	16.050	15.700	0.100	0.631%	251.05万	0.00亿	0.000%
2026-07-29	15.480	15.840	15.850	15.480	0.290	1.865%	192.41万	0.00亿	0.000%
2026-07-28	15.390	15.550	15.640	15.390	0.060	0.387%	138.32万	0.00亿	0.000%
2026-07-27	15.070	15.490	15.610	14.960	0.400	2.651%	163.75万	0.00亿	0.000%
2026-07-24	15.800	15.090	15.850	15.060	-0.810	-5.094%	220.31万	0.00亿	0.000%
2026-07-23	14.970	15.900	15.980	14.870	0.850	5.648%	330.27万	0.00亿	0.000%
2026-07-22	15.320	15.050	15.620	14.980	-0.250	-1.634%	209.53万	0.00亿	0.000%
2026-07-21	15.390	15.300	15.430	14.820	-0.290	-1.860%	298.74万	0.00亿	0.000%
2026-07-20	15.650	15.590	15.920	15.240	-0.020	-0.128%	276.52万	0.00亿	0.000%
2026-07-17	16.520	15.610	16.870	15.610	-1.010	-6.077%	330.24万	0.00亿	0.000%
2026-07-16	16.060	16.620	16.800	15.980	0.440	2.719%	342.94万	0.00亿	0.000%
2026-07-15	15.800	16.180	16.490	15.700	0.480	3.057%	327.07万	0.00亿	0.000%
2026-07-14	15.380	15.700	15.840	15.210	0.360	2.347%	205.12万	0.00亿	0.000%
2026-07-13	15.550	15.340	15.820	15.250	-0.330	-2.106%	209.44万	0.00亿	0.000%
2026-07-10	15.200	15.670	15.960	15.040	0.450	2.957%	236.25万	0.00亿	0.000%
2026-07-09	15.360	15.220	15.640	15.010	-0.120	-0.782%	171.19万	0.00亿	0.000%
2026-07-08	15.650	15.340	15.780	15.300	-0.320	-2.043%	176.79万	0.00亿	0.000%
2026-07-07	16.280	15.660	16.580	15.480	-0.220	-1.385%	270.04万	0.00亿	0.000%
2026-07-06	15.990	15.880	16.200	15.830	-0.090	-0.564%	224.64万	0.00亿	0.000%
2026-07-03	15.890	15.970	16.100	15.620	0.240	1.526%	212.80万	0.00亿	0.000%
2026-07-02	15.830	15.730	16.190	15.650	-0.190	-1.193%	226.85万	0.00亿	0.000%
2026-07-01	15.250	15.920	15.980	15.200	0.720	4.737%	271.07万	0.00亿	0.000%
2026-06-30	15.400	15.200	15.560	15.030	-0.360	-2.314%	235.73万	0.00亿	0.000%
2026-06-29	15.060	15.560	15.680	14.640	0.470	3.115%	277.20万	0.00亿	0.000%
2026-06-26	15.750	15.090	15.780	15.070	-0.590	-3.763%	258.91万	0.00亿	0.000%
2026-06-25	16.470	15.680	16.530	15.600	-0.710	-4.332%	308.55万	0.00亿	0.000%
2026-06-24	16.550	16.390	16.790	16.030	-0.200	-1.206%	280.35万	0.00亿	0.000%
2026-06-23	16.180	16.590	16.900	16.140	0.230	1.406%	306.09万	0.00亿	0.000%
2026-06-22	16.230	16.360	16.360	15.390	-0.010	-0.061%	431.81万	0.00亿	0.000%
2026-06-18	16.350	16.370	16.770	16.010	0.030	0.184%	306.37万	0.00亿	0.000%
2026-06-17	16.660	16.340	16.660	16.100	-0.320	-1.921%	266.79万	0.00亿	0.000%
2026-06-16	16.800	16.660	16.830	16.320	-0.040	-0.240%	251.99万	0.00亿	0.000%
2026-06-15	17.090	16.700	17.250	16.520	-0.420	-2.453%	321.24万	0.00亿	0.000%
2026-06-12	16.890	17.120	17.140	16.700	0.230	1.362%	216.03万	0.00亿	0.000%
2026-06-11	17.110	16.890	17.200	16.600	-0.340	-1.973%	237.36万	0.00亿	0.000%
2026-06-10	17.580	17.230	17.850	17.000	-0.290	-1.655%	351.25万	0.00亿	0.000%
2026-06-09	18.000	17.520	18.050	17.160	-0.350	-1.959%	353.14万	0.00亿	0.000%
2026-06-08	17.770	17.870	18.150	17.500	-0.310	-1.705%	360.64万	0.00亿	0.000%
2026-06-05	18.120	18.180	18.580	18.060	0.180	1.000%	322.07万	0.00亿	0.000%
2026-06-04	18.770	18.000	18.890	17.900	-0.940	-4.963%	498.72万	0.00亿	0.000%
2026-06-03	19.100	18.940	19.350	18.500	-0.200	-1.045%	474.43万	0.00亿	0.000%
2026-06-02	20.120	19.140	20.430	18.920	-1.080	-5.341%	723.15万	0.00亿	0.000%
2026-06-01	21.890	20.220	21.890	20.090	-1.980	-8.919%	929.67万	0.00亿	0.000%
2026-05-29	22.780	22.200	23.470	21.800	-0.330	-1.465%	854.63万	0.00亿	0.000%
2026-05-28	23.900	22.530	24.190	22.330	-0.600	-2.594%	861.17万	0.00亿	0.000%
2026-05-27	23.110	23.130	24.500	22.980	-0.240	-1.027%	1,055.49万	0.00亿	0.000%
2026-05-26	22.470	23.370	24.490	22.290	1.760	8.144%	1,353.91万	0.00亿	0.000%
2026-05-25	22.660	21.610	23.360	21.550	0.840	4.044%	1,271.15万	0.00亿	0.000%
2026-05-22	20.100	20.770	21.150	20.010	0.870	4.372%	650.20万	0.00亿	0.000%
2026-05-21	21.220	19.900	21.640	19.900	-1.760	-8.126%	862.93万	0.00亿	0.000%
2026-05-20	20.660	21.660	22.660	20.660	1.380	6.805%	1,196.35万	0.00亿	0.000%
2026-05-19	19.820	20.280	20.640	19.700	0.590	2.996%	421.78万	0.00亿	0.000%
2026-05-18	20.110	19.690	20.650	19.510	0.570	2.981%	438.85万	0.00亿	0.000%
2026-05-15	19.680	19.120	19.680	19.090	-0.480	-2.449%	237.89万	0.00亿	0.000%
2026-05-14	19.880	19.600	20.130	19.600	-0.300	-1.508%	252.82万	0.00亿	0.000%
2026-05-13	20.490	19.900	20.490	19.860	-0.480	-2.355%	327.91万	0.00亿	0.000%
2026-05-12	20.810	20.380	21.050	20.380	-1.070	-4.988%	488.71万	0.00亿	0.000%
2026-05-11	20.790	21.450	21.800	20.480	0.620	2.976%	695.36万	0.00亿	0.000%
2026-05-08	20.290	20.830	21.000	20.200	0.720	3.580%	417.94万	0.00亿	0.000%
2026-05-07	19.600	20.110	20.520	19.560	0.510	2.602%	286.61万	0.00亿	0.000%
2026-05-06	19.460	19.600	19.900	19.430	0.100	0.513%	158.65万	0.00亿	0.000%
2026-04-30	19.750	19.500	19.870	19.400	-0.390	-1.961%	227.82万	0.00亿	0.000%
2026-04-29	19.780	19.890	20.040	19.720	0.110	0.556%	129.71万	0.00亿	0.000%
2026-04-28	20.140	19.780	20.320	19.680	-0.280	-1.396%	169.85万	0.00亿	0.000%
2026-04-27	20.150	20.060	20.230	19.710	-0.170	-0.840%	193.31万	0.00亿	0.000%
2026-04-24	20.060	20.230	20.240	19.800	0.160	0.797%	159.33万	0.00亿	0.000%
2026-04-23	20.250	20.070	20.430	20.010	-0.350	-1.714%	158.40万	0.00亿	0.000%
2026-04-22	20.250	20.420	20.430	20.120	0.090	0.443%	127.76万	0.00亿	0.000%
2026-04-21	20.390	20.330	20.460	20.100	-0.020	-0.098%	157.26万	0.00亿	0.000%
2026-04-20	20.250	20.350	20.410	20.060	0.110	0.543%	166.58万	0.00亿	0.000%
2026-04-17	20.610	20.240	20.610	20.100	-0.270	-1.316%	259.42万	0.00亿	0.000%
2026-04-16	20.800	20.510	20.800	20.320	-0.260	-1.252%	314.65万	0.00亿	0.000%
2026-04-15	20.680	20.770	21.150	20.540	0.120	0.581%	369.36万	0.00亿	0.000%
2026-04-14	20.610	20.650	20.800	20.360	0.090	0.438%	293.80万	0.00亿	0.000%
2026-04-13	20.900	20.560	20.910	20.220	-0.360	-1.721%	377.45万	0.00亿	0.000%
2026-04-10	22.160	20.920	22.160	20.820	-0.960	-4.388%	782.27万	0.00亿	0.000%
2026-04-09	22.300	21.880	23.200	21.850	-0.730	-3.229%	657.27万	0.00亿	0.000%
2026-04-08	21.300	22.610	22.980	21.010	1.500	7.106%	949.51万	0.00亿	0.000%
2026-04-07	20.430	21.110	21.500	20.000	0.000	0.000%	485.31万	0.00亿	0.000%
2026-04-03	20.500	20.520	20.960	19.960	0.000	0.000%	527.38万	0.00亿	0.000%
2026-04-02	19.740	20.870	21.720	19.740	0.000	0.000%	904.50万	0.00亿	0.000%
2026-04-01	19.060	19.830	19.970	18.920	0.000	0.000%	341.80万	0.00亿	0.000%