苑东生物（688513）历史行情

以下为苑东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
2026-10-08	51.450	47.500	51.450	46.810	-3.660	-7.154%	237.59万	0.00亿	0.000%
2026-10-07	50.800	51.160	52.500	50.370	0.800	1.589%	232.02万	1.19亿	1.314%
2026-10-06	50.800	51.160	52.500	50.370	0.800	1.589%	232.02万	1.19亿	1.314%
2026-10-05	50.800	51.160	52.500	50.370	0.800	1.589%	232.02万	1.19亿	1.314%
2026-10-02	50.800	51.160	52.500	50.370	0.800	1.589%	232.02万	1.19亿	1.314%
2026-10-01	50.800	51.160	52.500	50.370	0.800	1.589%	232.02万	1.19亿	1.314%
2026-09-30	50.800	51.160	52.500	50.370	0.800	1.589%	232.02万	0.00亿	0.000%
2026-09-29	50.310	50.360	51.500	49.060	0.860	1.737%	176.37万	0.00亿	0.000%
2026-09-28	50.110	49.500	50.520	49.000	-0.500	-1.000%	166.61万	0.00亿	0.000%
2026-09-27	51.800	50.000	51.980	49.250	-2.000	-3.846%	206.19万	1.04亿	1.168%
2026-09-24	51.800	50.000	51.980	49.250	-2.000	-3.846%	206.19万	0.00亿	0.000%
2026-09-23	51.070	52.000	52.250	50.080	0.750	1.463%	221.16万	0.00亿	0.000%
2026-09-22	49.700	51.250	51.380	49.210	1.270	2.541%	265.53万	0.00亿	0.000%
2026-09-21	48.760	49.980	50.830	48.760	1.440	2.967%	335.59万	0.00亿	0.000%
2026-09-18	47.480	48.540	49.350	47.480	0.980	2.061%	193.60万	0.00亿	0.000%
2026-09-17	46.760	47.560	47.870	46.460	0.420	0.891%	183.49万	0.00亿	0.000%
2026-09-16	46.420	47.140	47.470	45.450	0.840	1.814%	192.94万	0.00亿	0.000%
2026-09-15	48.030	46.300	48.030	46.200	-1.250	-2.629%	121.57万	0.00亿	0.000%
2026-09-14	44.460	47.550	48.460	44.460	2.900	6.495%	248.20万	0.00亿	0.000%
2026-09-11	46.220	44.650	46.900	43.880	-1.880	-4.040%	239.54万	0.00亿	0.000%
2026-09-10	48.080	46.530	48.080	46.340	-1.070	-2.248%	129.61万	0.00亿	0.000%
2026-09-09	45.000	47.600	50.030	44.810	2.210	4.869%	310.23万	0.00亿	0.000%
2026-09-08	46.320	45.390	46.500	44.910	-0.750	-1.625%	180.46万	0.00亿	0.000%
2026-09-07	44.500	46.140	46.800	44.100	1.640	3.685%	226.25万	0.00亿	0.000%
2026-09-04	45.100	44.500	45.330	44.000	-0.480	-1.067%	152.83万	0.00亿	0.000%
2026-09-03	43.890	44.980	45.150	43.890	0.890	2.019%	134.88万	0.00亿	0.000%
2026-09-02	44.560	44.090	44.960	43.920	-0.610	-1.365%	116.47万	0.00亿	0.000%
2026-09-01	43.740	44.700	44.980	43.250	0.700	1.591%	227.00万	0.00亿	0.000%
2026-08-31	42.960	44.000	44.270	42.430	0.420	0.964%	162.37万	0.00亿	0.000%
2026-08-28	44.130	43.580	44.470	43.410	-0.720	-1.625%	180.62万	0.00亿	0.000%
2026-08-27	43.550	44.300	44.330	43.060	0.230	0.522%	139.55万	0.00亿	0.000%
2026-08-26	44.300	44.070	44.920	43.530	0.050	0.114%	155.31万	0.00亿	0.000%
2026-08-25	42.960	44.020	44.250	42.150	1.110	2.587%	270.84万	0.00亿	0.000%
2026-08-24	45.470	42.910	46.000	42.700	-2.650	-5.817%	286.77万	0.00亿	0.000%
2026-08-21	47.620	45.560	47.650	44.910	-2.540	-5.281%	285.79万	0.00亿	0.000%
2026-08-20	47.130	48.100	50.610	46.110	2.960	6.557%	521.29万	0.00亿	0.000%
2026-08-19	46.250	45.140	47.530	44.810	-2.420	-5.088%	277.34万	0.00亿	0.000%
2026-08-18	50.020	47.560	50.020	47.340	-1.720	-3.490%	304.66万	0.00亿	0.000%
2026-08-17	49.160	49.280	49.840	47.900	-0.400	-0.805%	221.84万	0.00亿	0.000%
2026-08-14	50.120	49.680	51.490	48.900	-0.690	-1.370%	278.44万	0.00亿	0.000%
2026-08-13	49.460	50.370	52.540	48.670	0.890	1.799%	376.47万	0.00亿	0.000%
2026-08-12	50.560	49.480	50.810	48.500	-0.630	-1.257%	314.70万	0.00亿	0.000%
2026-08-11	47.520	50.110	52.120	47.300	2.110	4.396%	436.16万	0.00亿	0.000%
2026-08-10	50.260	48.000	51.500	47.300	-1.810	-3.634%	358.70万	0.00亿	0.000%
2026-08-07	45.440	49.810	50.000	45.440	4.150	9.089%	411.89万	0.00亿	0.000%
2026-08-06	45.830	45.660	46.450	44.780	0.120	0.264%	245.72万	0.00亿	0.000%
2026-08-05	44.310	45.540	46.180	44.060	1.230	2.776%	297.30万	0.00亿	0.000%
2026-08-04	47.300	44.310	47.430	43.720	-0.310	-0.695%	320.83万	0.00亿	0.000%
2026-08-03	44.420	44.620	45.950	44.040	-0.060	-0.134%	192.96万	0.00亿	0.000%
2026-07-31	44.330	44.680	46.080	44.320	0.360	0.812%	238.84万	0.00亿	0.000%
2026-07-30	46.990	44.320	46.990	43.650	-2.060	-4.442%	261.47万	0.00亿	0.000%
2026-07-29	46.500	46.380	48.800	46.170	-0.820	-1.737%	213.37万	0.00亿	0.000%
2026-07-28	48.690	47.200	49.090	46.750	-1.690	-3.457%	241.13万	0.00亿	0.000%
2026-07-27	47.530	48.890	50.300	47.180	-0.040	-0.082%	361.93万	0.00亿	0.000%
2026-07-24	53.140	48.930	53.140	48.800	-3.520	-6.711%	351.73万	0.00亿	0.000%
2026-07-23	53.690	52.450	54.670	51.810	-1.450	-2.690%	259.17万	0.00亿	0.000%
2026-07-22	54.340	53.900	57.000	53.300	-0.450	-0.828%	306.46万	0.00亿	0.000%
2026-07-21	55.430	54.350	56.450	51.100	-3.250	-5.642%	504.14万	0.00亿	0.000%
2026-07-20	55.610	57.600	57.890	53.670	2.970	5.437%	370.50万	0.00亿	0.000%
2026-07-17	58.570	54.630	59.900	54.500	-3.950	-6.743%	429.32万	0.00亿	0.000%
2026-07-16	59.190	58.580	61.500	57.160	-1.510	-2.513%	376.23万	0.00亿	0.000%
2026-07-15	57.550	60.090	65.000	57.020	2.540	4.414%	601.35万	0.00亿	0.000%
2026-07-14	54.560	57.550	58.060	52.410	2.990	5.480%	448.05万	0.00亿	0.000%
2026-07-13	55.550	54.560	57.710	54.120	-1.310	-2.345%	391.36万	0.00亿	0.000%
2026-07-10	51.260	55.870	58.160	50.340	4.370	8.485%	506.40万	0.00亿	0.000%
2026-07-09	51.660	51.500	53.800	50.390	-0.180	-0.348%	329.66万	0.00亿	0.000%
2026-07-08	55.080	51.680	56.190	51.440	-3.420	-6.207%	489.37万	0.00亿	0.000%
2026-07-07	57.000	55.100	58.990	55.000	-3.610	-6.149%	632.70万	0.00亿	0.000%
2026-07-06	58.430	58.710	64.000	57.000	1.710	3.000%	949.75万	0.00亿	0.000%
2026-07-03	55.000	57.000	60.000	54.270	4.650	8.883%	658.86万	0.00亿	0.000%
2026-07-02	50.540	52.350	54.240	49.510	1.350	2.647%	526.17万	0.00亿	0.000%
2026-07-01	44.200	51.000	52.510	41.780	7.040	16.015%	424.58万	0.00亿	0.000%
2026-06-30	44.500	43.960	45.500	43.580	-0.540	-1.213%	168.92万	0.00亿	0.000%
2026-06-29	41.520	44.500	45.150	40.250	2.970	7.151%	330.67万	0.00亿	0.000%
2026-06-26	42.630	41.530	44.000	41.250	-1.440	-3.351%	210.83万	0.00亿	0.000%
2026-06-25	43.450	42.970	44.100	41.800	-1.150	-2.607%	344.30万	0.00亿	0.000%
2026-06-24	44.700	44.120	45.720	43.670	-0.330	-0.742%	169.26万	0.00亿	0.000%
2026-06-23	43.590	44.450	46.000	43.340	1.060	2.443%	277.56万	0.00亿	0.000%
2026-06-22	46.020	43.390	46.020	42.680	-1.620	-3.599%	230.84万	0.00亿	0.000%
2026-06-18	43.130	45.010	46.180	43.000	1.210	2.763%	224.28万	0.00亿	0.000%
2026-06-17	45.130	43.800	45.130	43.400	-1.310	-2.904%	184.04万	0.00亿	0.000%
2026-06-16	45.000	45.110	45.570	43.980	-0.180	-0.397%	112.17万	0.00亿	0.000%
2026-06-15	46.890	45.290	46.890	44.500	-1.510	-3.226%	146.26万	0.00亿	0.000%
2026-06-12	45.740	46.800	47.700	45.710	1.020	2.228%	109.34万	0.00亿	0.000%
2026-06-11	46.130	45.780	46.320	45.000	-0.580	-1.251%	88.79万	0.00亿	0.000%
2026-06-10	46.460	46.360	46.600	45.000	0.810	1.778%	129.40万	0.00亿	0.000%
2026-06-09	45.730	45.550	46.600	44.610	-0.090	-0.197%	133.55万	0.00亿	0.000%
2026-06-08	46.000	45.640	47.340	45.190	-1.360	-2.894%	152.92万	0.00亿	0.000%
2026-06-05	47.700	47.000	49.310	46.300	0.140	0.299%	184.17万	0.00亿	0.000%
2026-06-04	48.060	46.860	48.520	46.580	-0.850	-1.782%	132.04万	0.00亿	0.000%
2026-06-03	47.040	47.710	47.990	46.400	1.030	2.207%	138.62万	0.00亿	0.000%
2026-06-02	48.250	46.680	49.480	45.450	-1.706	-3.526%	211.28万	0.00亿	0.000%
2026-06-01	53.526	48.386	54.426	48.376	-4.210	-8.004%	198.16万	0.00亿	0.000%
2026-05-29	51.776	52.596	52.596	50.416	1.620	3.178%	155.35万	0.00亿	0.000%
2026-05-28	50.826	50.976	51.816	49.506	0.150	0.295%	125.47万	0.00亿	0.000%
2026-05-27	47.536	50.826	51.126	47.536	3.690	7.828%	198.63万	0.00亿	0.000%
2026-05-26	48.736	47.136	49.316	47.126	-1.890	-3.855%	221.03万	0.00亿	0.000%
2026-05-25	54.516	49.026	55.016	47.516	-5.650	-10.334%	360.25万	0.00亿	0.000%
2026-05-22	55.416	54.676	56.316	53.346	-0.570	-1.032%	96.55万	0.00亿	0.000%
2026-05-21	55.456	55.246	57.496	55.216	-0.580	-1.039%	121.59万	0.00亿	0.000%
2026-05-20	55.016	55.826	55.906	54.526	-0.040	-0.072%	101.35万	0.00亿	0.000%
2026-05-19	54.516	55.866	56.116	54.016	1.220	2.233%	161.17万	0.00亿	0.000%
2026-05-18	57.516	54.646	57.536	54.436	-2.870	-4.990%	267.86万	0.00亿	0.000%
2026-05-15	59.076	57.516	59.466	56.716	-1.600	-2.707%	250.72万	0.00亿	0.000%
2026-05-14	62.836	59.116	63.876	59.116	-3.720	-5.920%	332.12万	0.00亿	0.000%
2026-05-13	64.166	62.836	64.166	61.016	-0.700	-1.102%	184.36万	0.00亿	0.000%
2026-05-12	63.166	63.536	66.346	62.796	-0.660	-1.028%	265.06万	0.00亿	0.000%
2026-05-11	62.506	64.196	64.876	61.376	1.650	2.638%	309.15万	0.00亿	0.000%
2026-05-08	62.866	62.546	62.866	61.516	0.080	0.128%	212.82万	0.00亿	0.000%
2026-05-07	63.456	62.466	63.616	61.666	-0.310	-0.494%	197.12万	0.00亿	0.000%
2026-05-06	63.316	62.776	63.866	61.936	-1.120	-1.753%	245.77万	0.00亿	0.000%
2026-04-30	62.716	63.896	65.316	62.716	0.620	0.980%	157.71万	0.00亿	0.000%
2026-04-29	63.596	63.276	64.496	62.216	-0.270	-0.425%	146.63万	0.00亿	0.000%
2026-04-28	65.346	63.546	65.706	63.116	-1.920	-2.933%	161.20万	0.00亿	0.000%
2026-04-27	62.556	65.466	65.736	62.486	2.280	3.608%	244.92万	0.00亿	0.000%
2026-04-24	63.316	63.186	64.856	61.516	-0.830	-1.297%	331.05万	0.00亿	0.000%
2026-04-23	66.186	64.016	66.466	63.426	-2.300	-3.468%	279.04万	0.00亿	0.000%
2026-04-22	64.326	66.316	66.806	64.216	1.090	1.671%	279.35万	0.00亿	0.000%
2026-04-21	65.516	65.226	67.016	64.216	-0.420	-0.640%	282.23万	0.00亿	0.000%
2026-04-20	65.496	65.646	67.966	64.576	-0.730	-1.100%	288.79万	0.00亿	0.000%
2026-04-17	66.396	66.376	67.166	64.706	0.940	1.437%	338.04万	0.00亿	0.000%
2026-04-16	66.336	65.436	66.926	65.016	-0.940	-1.416%	343.28万	0.00亿	0.000%
2026-04-15	66.516	66.376	67.036	64.156	0.290	0.439%	515.91万	0.00亿	0.000%
2026-04-14	67.916	66.086	67.916	64.826	-1.030	-1.535%	407.51万	0.00亿	0.000%
2026-04-13	66.656	67.116	68.996	66.196	0.000	0.000%	382.18万	0.00亿	0.000%
2026-04-10	70.226	67.406	71.616	67.016	0.000	0.000%	614.25万	0.00亿	0.000%
2026-04-09	72.226	70.676	74.116	69.676	0.000	0.000%	557.63万	0.00亿	0.000%
2026-04-08	78.516	73.266	78.516	73.086	0.000	0.000%	556.10万	0.00亿	0.000%
2026-04-07	77.176	78.276	79.506	74.116	0.000	0.000%	532.23万	0.00亿	0.000%
2026-04-03	73.316	79.116	79.486	73.286	0.000	0.000%	420.20万	0.00亿	0.000%
2026-04-02	71.966	76.806	79.996	69.016	0.000	0.000%	778.94万	0.00亿	0.000%
2026-04-01	64.876	72.696	75.716	64.876	0.000	0.000%	668.71万	0.00亿	0.000%