欧林生物（688319）历史行情

以下为欧林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	31.170	31.180	32.640	31.010	0.180	0.581%	680.60万	2.17亿	1.679%
2026-10-01	31.170	31.180	32.640	31.010	0.180	0.581%	680.60万	2.17亿	1.679%
2026-09-30	31.170	31.180	32.640	31.010	0.180	0.581%	680.60万	0.00亿	0.000%
2026-09-29	30.780	31.000	31.550	30.210	0.200	0.649%	576.14万	0.00亿	0.000%
2026-09-28	31.450	30.800	31.850	29.810	-0.720	-2.284%	750.62万	0.00亿	0.000%
2026-09-27	33.600	31.520	33.690	31.470	-2.400	-7.075%	1,064.45万	3.45亿	2.626%
2026-09-24	33.600	31.520	33.690	31.470	-2.400	-7.075%	1,064.45万	0.00亿	0.000%
2026-09-23	30.000	33.920	34.180	29.720	3.900	12.991%	1,633.98万	0.00亿	0.000%
2026-09-22	28.750	30.020	30.500	27.710	1.270	4.417%	1,225.19万	0.00亿	0.000%
2026-09-21	27.900	28.750	28.890	27.620	1.050	3.791%	704.87万	0.00亿	0.000%
2026-09-18	27.120	27.700	27.900	26.950	0.970	3.629%	658.06万	0.00亿	0.000%
2026-09-17	26.770	26.730	27.600	26.480	-0.070	-0.261%	348.22万	0.00亿	0.000%
2026-09-16	26.810	26.800	26.990	26.260	-0.020	-0.075%	460.61万	0.00亿	0.000%
2026-09-15	27.250	26.820	27.560	26.800	-0.680	-2.473%	210.83万	0.00亿	0.000%
2026-09-14	27.280	27.500	27.880	26.600	0.190	0.696%	356.59万	0.00亿	0.000%
2026-09-11	27.700	27.310	27.930	26.640	-0.630	-2.255%	594.95万	0.00亿	0.000%
2026-09-10	29.500	27.940	29.500	27.900	-1.210	-4.151%	660.16万	0.00亿	0.000%
2026-09-09	27.900	29.150	29.690	27.800	0.970	3.442%	780.83万	0.00亿	0.000%
2026-09-08	27.300	28.180	28.850	27.300	0.780	2.847%	756.03万	0.00亿	0.000%
2026-09-07	28.180	27.400	28.470	26.700	-0.830	-2.940%	882.58万	0.00亿	0.000%
2026-09-04	28.720	28.230	29.550	27.280	-0.380	-1.328%	803.48万	0.00亿	0.000%
2026-09-03	28.800	28.610	29.590	28.330	0.050	0.175%	434.67万	0.00亿	0.000%
2026-09-02	28.000	28.560	28.830	27.660	0.600	2.146%	609.68万	0.00亿	0.000%
2026-09-01	28.910	27.960	28.920	27.900	-0.950	-3.286%	567.00万	0.00亿	0.000%
2026-08-31	28.600	28.910	29.330	28.400	-0.100	-0.345%	441.18万	0.00亿	0.000%
2026-08-28	29.440	29.010	29.960	28.920	-0.440	-1.494%	451.10万	0.00亿	0.000%
2026-08-27	28.050	29.450	29.580	27.860	1.120	3.953%	592.36万	0.00亿	0.000%
2026-08-26	28.380	28.330	29.280	28.000	0.310	1.106%	548.03万	0.00亿	0.000%
2026-08-25	27.580	28.020	28.450	27.040	0.200	0.719%	469.17万	0.00亿	0.000%
2026-08-24	30.000	27.820	30.110	27.520	-2.230	-7.421%	939.84万	0.00亿	0.000%
2026-08-21	28.600	30.050	31.120	27.890	0.650	2.211%	1,267.44万	0.00亿	0.000%
2026-08-20	29.290	29.400	30.890	28.600	2.080	7.613%	1,524.78万	0.00亿	0.000%
2026-08-19	28.210	27.320	29.500	27.120	-1.390	-4.842%	1,065.88万	0.00亿	0.000%
2026-08-18	29.010	28.710	30.680	28.630	0.330	1.163%	1,233.43万	0.00亿	0.000%
2026-08-17	28.620	28.380	29.270	28.010	-0.160	-0.561%	687.47万	0.00亿	0.000%
2026-08-14	28.260	28.540	28.580	27.230	0.570	2.038%	892.68万	0.00亿	0.000%
2026-08-13	29.020	27.970	29.550	27.870	-1.080	-3.718%	945.98万	0.00亿	0.000%
2026-08-12	28.300	29.050	29.380	28.300	0.390	1.361%	848.75万	0.00亿	0.000%
2026-08-11	27.220	28.660	29.400	27.220	1.060	3.841%	969.70万	0.00亿	0.000%
2026-08-10	27.540	27.600	27.750	26.430	0.370	1.359%	838.49万	0.00亿	0.000%
2026-08-07	26.140	27.230	27.280	25.680	1.120	4.290%	1,072.31万	0.00亿	0.000%
2026-08-06	24.500	26.110	26.300	24.240	1.610	6.571%	1,081.26万	0.00亿	0.000%
2026-08-05	23.490	24.500	24.680	23.260	1.220	5.241%	877.76万	0.00亿	0.000%
2026-08-04	22.770	23.280	23.440	22.330	0.950	4.254%	833.64万	0.00亿	0.000%
2026-08-03	21.860	22.330	22.780	21.480	0.770	3.571%	1,074.54万	0.00亿	0.000%
2026-07-31	21.000	21.560	22.560	20.960	1.030	5.017%	1,205.24万	0.00亿	0.000%
2026-07-30	22.530	20.530	22.870	20.410	-1.970	-8.756%	1,386.09万	0.00亿	0.000%
2026-07-29	23.200	22.500	23.740	21.880	-0.750	-3.226%	1,268.19万	0.00亿	0.000%
2026-07-28	23.960	23.250	25.080	23.100	-1.230	-5.025%	1,325.88万	0.00亿	0.000%
2026-07-27	25.760	24.480	25.890	23.590	-1.150	-4.487%	1,384.53万	0.00亿	0.000%
2026-07-24	26.720	25.630	28.030	25.580	-1.380	-5.109%	889.47万	0.00亿	0.000%
2026-07-23	27.200	27.010	27.580	26.400	0.090	0.334%	856.55万	0.00亿	0.000%
2026-07-22	26.570	26.920	28.360	26.170	0.090	0.335%	1,095.19万	0.00亿	0.000%
2026-07-21	26.310	26.830	27.600	25.690	0.790	3.034%	1,585.21万	0.00亿	0.000%
2026-07-20	30.090	26.040	30.410	25.680	-4.370	-14.370%	1,799.13万	0.00亿	0.000%
2026-07-17	32.000	30.410	32.830	28.600	-2.660	-8.044%	1,917.16万	0.00亿	0.000%
2026-07-16	37.600	33.070	37.600	32.220	-5.090	-13.339%	1,670.88万	0.00亿	0.000%
2026-07-15	36.140	38.160	38.980	36.010	1.600	4.376%	1,379.32万	0.00亿	0.000%
2026-07-14	35.500	36.560	38.250	35.500	0.860	2.409%	1,446.64万	0.00亿	0.000%
2026-07-13	42.000	35.700	42.800	35.600	-8.680	-19.558%	3,213.86万	0.00亿	0.000%
2026-07-10	39.640	44.380	44.900	39.110	4.590	11.536%	1,954.33万	0.00亿	0.000%
2026-07-09	40.950	39.790	41.330	38.070	0.430	1.092%	1,164.97万	0.00亿	0.000%
2026-07-08	41.500	39.360	42.280	38.550	-2.240	-5.385%	1,327.85万	0.00亿	0.000%
2026-07-07	42.560	41.600	43.590	41.500	-1.770	-4.081%	1,139.49万	0.00亿	0.000%
2026-07-06	41.700	43.370	44.110	41.700	0.650	1.522%	1,312.73万	0.00亿	0.000%
2026-07-03	38.900	42.720	43.390	38.600	3.720	9.538%	2,099.66万	0.00亿	0.000%
2026-07-02	38.480	39.000	39.600	36.720	0.400	1.036%	1,847.18万	0.00亿	0.000%
2026-07-01	44.590	38.600	44.600	37.580	-5.380	-12.233%	2,840.21万	0.00亿	0.000%
2026-06-30	38.310	43.980	44.440	38.010	5.690	14.860%	2,467.48万	0.00亿	0.000%
2026-06-29	37.880	38.290	39.390	36.000	0.010	0.026%	1,388.09万	0.00亿	0.000%
2026-06-26	38.750	38.280	39.770	37.640	-0.470	-1.213%	1,225.03万	0.00亿	0.000%
2026-06-25	39.120	38.750	40.580	38.360	-0.770	-1.948%	1,060.39万	0.00亿	0.000%
2026-06-24	38.830	39.520	41.300	38.310	0.730	1.882%	1,437.67万	0.00亿	0.000%
2026-06-23	37.620	38.790	39.840	37.080	1.170	3.110%	1,063.69万	0.00亿	0.000%
2026-06-22	34.100	37.620	38.680	33.100	1.920	5.378%	1,253.21万	0.00亿	0.000%
2026-06-18	36.530	35.700	36.970	35.010	-1.050	-2.857%	905.73万	0.00亿	0.000%
2026-06-17	37.000	36.750	37.450	36.460	-0.700	-1.869%	693.13万	0.00亿	0.000%
2026-06-16	36.500	37.450	37.470	35.170	1.300	3.596%	860.91万	0.00亿	0.000%
2026-06-15	35.000	36.150	36.150	34.410	0.930	2.641%	724.58万	0.00亿	0.000%
2026-06-12	35.000	35.220	36.260	34.650	0.030	0.085%	668.73万	0.00亿	0.000%
2026-06-11	33.640	35.190	36.420	33.300	1.120	3.287%	1,020.66万	0.00亿	0.000%
2026-06-10	34.210	34.070	35.300	32.910	-0.660	-1.900%	655.49万	0.00亿	0.000%
2026-06-09	34.500	34.730	34.900	33.480	0.460	1.342%	673.67万	0.00亿	0.000%
2026-06-08	33.530	34.270	35.390	33.070	-0.020	-0.058%	1,114.88万	0.00亿	0.000%
2026-06-05	31.450	34.290	36.390	30.710	3.490	11.331%	1,780.76万	0.00亿	0.000%
2026-06-04	30.890	30.800	31.290	30.250	0.000	0.000%	625.17万	0.00亿	0.000%
2026-06-03	31.520	30.800	32.390	30.330	-1.020	-3.206%	1,191.63万	0.00亿	0.000%
2026-06-02	32.760	31.820	33.260	31.100	-1.120	-3.400%	1,124.80万	0.00亿	0.000%
2026-06-01	35.520	32.940	35.520	32.880	-2.210	-6.287%	1,039.72万	0.00亿	0.000%
2026-05-29	36.500	35.150	37.500	35.000	-1.600	-4.354%	1,040.55万	0.00亿	0.000%
2026-05-28	38.000	36.750	38.380	36.640	-1.390	-3.644%	894.79万	0.00亿	0.000%
2026-05-27	37.460	38.140	38.900	36.520	1.090	2.942%	1,118.82万	0.00亿	0.000%
2026-05-26	37.330	37.050	37.970	36.500	0.350	0.954%	764.37万	0.00亿	0.000%
2026-05-25	37.500	36.700	37.640	36.200	-0.260	-0.703%	700.17万	0.00亿	0.000%
2026-05-22	35.600	36.960	37.140	35.300	1.240	3.471%	798.49万	0.00亿	0.000%
2026-05-21	39.000	35.720	39.380	35.120	-3.450	-8.808%	2,193.08万	0.00亿	0.000%
2026-05-20	40.490	39.170	40.780	38.910	-1.530	-3.759%	939.75万	0.00亿	0.000%
2026-05-19	39.700	40.700	41.630	38.510	0.800	2.005%	1,591.70万	0.00亿	0.000%
2026-05-18	39.240	39.900	40.160	36.880	0.670	1.708%	1,834.27万	0.00亿	0.000%
2026-05-15	38.530	39.230	39.410	37.200	0.590	1.527%	1,391.35万	0.00亿	0.000%
2026-05-14	38.510	38.640	40.100	38.510	-0.860	-2.177%	1,090.38万	0.00亿	0.000%
2026-05-13	38.610	39.500	39.500	36.420	1.460	3.838%	1,415.61万	0.00亿	0.000%
2026-05-12	35.900	38.040	38.600	35.770	2.030	5.637%	1,732.16万	0.00亿	0.000%
2026-05-11	35.210	36.010	36.460	34.810	0.960	2.739%	1,236.07万	0.00亿	0.000%
2026-05-08	35.080	35.050	35.930	34.500	0.050	0.143%	1,077.12万	0.00亿	0.000%
2026-05-07	34.950	35.000	35.500	33.810	0.480	1.390%	1,128.10万	0.00亿	0.000%
2026-05-06	32.060	34.520	35.200	32.060	3.640	11.788%	2,262.16万	0.00亿	0.000%
2026-04-30	30.970	30.880	32.180	29.660	0.940	3.140%	1,680.04万	0.00亿	0.000%
2026-04-29	27.690	29.940	30.450	27.470	1.970	7.043%	1,118.93万	0.00亿	0.000%
2026-04-28	28.800	27.970	28.990	27.700	-0.830	-2.882%	609.74万	0.00亿	0.000%
2026-04-27	28.460	28.800	29.440	28.350	0.330	1.159%	502.31万	0.00亿	0.000%
2026-04-24	28.800	28.470	29.180	28.160	-0.380	-1.317%	491.48万	0.00亿	0.000%
2026-04-23	30.060	28.850	30.300	28.720	-1.390	-4.597%	747.38万	0.00亿	0.000%
2026-04-22	29.650	30.240	30.300	29.300	0.420	1.408%	684.74万	0.00亿	0.000%
2026-04-21	29.850	29.820	30.470	29.500	-0.030	-0.101%	602.17万	0.00亿	0.000%
2026-04-20	29.120	29.850	30.360	28.320	0.730	2.507%	855.12万	0.00亿	0.000%
2026-04-17	28.760	29.120	29.500	28.390	0.140	0.483%	704.84万	0.00亿	0.000%
2026-04-16	28.240	28.980	29.250	28.240	0.040	0.138%	638.82万	0.00亿	0.000%
2026-04-15	31.000	28.940	31.300	28.000	-1.920	-6.222%	1,804.86万	0.00亿	0.000%
2026-04-14	28.610	30.860	30.900	28.500	2.270	7.940%	1,578.84万	0.00亿	0.000%
2026-04-13	28.660	28.590	29.390	28.360	-0.310	-1.073%	494.74万	0.00亿	0.000%
2026-04-10	28.680	28.900	29.960	28.660	0.410	1.439%	684.24万	0.00亿	0.000%
2026-04-09	29.100	28.490	29.120	28.320	-0.850	-2.897%	528.88万	0.00亿	0.000%
2026-04-08	29.520	29.340	29.920	28.780	0.640	2.230%	781.58万	0.00亿	0.000%
2026-04-07	29.500	28.700	29.500	28.300	0.000	0.000%	490.16万	0.00亿	0.000%
2026-04-03	29.660	29.580	30.290	28.710	0.000	0.000%	669.32万	0.00亿	0.000%
2026-04-02	29.960	30.300	30.740	29.430	0.000	0.000%	754.40万	0.00亿	0.000%
2026-04-01	29.300	30.380	30.800	28.660	0.000	0.000%	1,036.43万	0.00亿	0.000%