成大生物（688739）历史行情

以下为成大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	20.570	21.020	21.170	20.570	0.470	2.287%	243.98万	0.51亿	0.586%
2026-10-01	20.570	21.020	21.170	20.570	0.470	2.287%	243.98万	0.51亿	0.586%
2026-09-30	20.570	21.020	21.170	20.570	0.470	2.287%	243.98万	0.00亿	0.000%
2026-09-29	20.500	20.550	20.820	20.500	-0.090	-0.436%	89.11万	0.00亿	0.000%
2026-09-28	20.820	20.640	20.950	20.500	0.020	0.097%	143.69万	0.00亿	0.000%
2026-09-27	20.870	20.620	21.090	20.620	-0.300	-1.434%	128.82万	0.27亿	0.309%
2026-09-24	20.870	20.620	21.090	20.620	-0.300	-1.434%	128.82万	0.00亿	0.000%
2026-09-23	21.040	20.920	21.140	20.900	-0.060	-0.286%	188.89万	0.00亿	0.000%
2026-09-22	20.740	20.980	21.090	20.700	0.200	0.962%	233.07万	0.00亿	0.000%
2026-09-21	20.440	20.780	20.840	20.280	0.640	3.178%	231.23万	0.00亿	0.000%
2026-09-18	19.900	20.140	20.280	19.900	0.240	1.206%	138.30万	0.00亿	0.000%
2026-09-17	19.700	19.900	19.900	19.670	0.140	0.709%	103.76万	0.00亿	0.000%
2026-09-16	19.600	19.760	19.760	19.580	0.100	0.509%	85.47万	0.00亿	0.000%
2026-09-15	19.990	19.660	19.990	19.640	-0.280	-1.404%	75.49万	0.00亿	0.000%
2026-09-14	19.770	19.940	20.050	19.600	0.090	0.453%	123.01万	0.00亿	0.000%
2026-09-11	20.200	19.850	20.340	19.820	-0.480	-2.361%	254.18万	0.00亿	0.000%
2026-09-10	20.400	20.330	20.560	20.310	-0.130	-0.635%	141.35万	0.00亿	0.000%
2026-09-09	20.620	20.460	20.640	20.420	-0.160	-0.776%	118.36万	0.00亿	0.000%
2026-09-08	20.420	20.620	20.700	20.350	0.180	0.881%	162.32万	0.00亿	0.000%
2026-09-07	20.450	20.440	20.510	20.380	0.000	0.000%	109.80万	0.00亿	0.000%
2026-09-04	20.400	20.440	20.570	20.350	0.030	0.147%	158.71万	0.00亿	0.000%
2026-09-03	20.450	20.410	20.620	20.300	-0.080	-0.390%	168.23万	0.00亿	0.000%
2026-09-02	20.840	20.490	20.880	20.470	-0.390	-1.868%	170.11万	0.00亿	0.000%
2026-09-01	20.800	20.880	20.950	20.730	0.140	0.675%	158.69万	0.00亿	0.000%
2026-08-31	21.000	20.740	21.070	20.640	-0.340	-1.613%	146.29万	0.00亿	0.000%
2026-08-28	21.160	21.080	21.270	21.060	-0.190	-0.893%	138.44万	0.00亿	0.000%
2026-08-27	21.120	21.270	21.330	20.960	0.020	0.094%	226.33万	0.00亿	0.000%
2026-08-26	20.810	21.250	21.460	20.810	0.310	1.480%	299.04万	0.00亿	0.000%
2026-08-25	20.550	20.940	20.950	20.450	0.380	1.848%	219.18万	0.00亿	0.000%
2026-08-24	20.700	20.560	20.960	20.440	-0.120	-0.580%	296.67万	0.00亿	0.000%
2026-08-21	21.390	20.680	21.490	20.660	-0.860	-3.993%	530.52万	0.00亿	0.000%
2026-08-20	21.700	21.540	22.300	21.100	1.450	7.218%	1,020.56万	0.00亿	0.000%
2026-08-19	20.390	20.090	20.460	20.000	-0.350	-1.712%	183.29万	0.00亿	0.000%
2026-08-18	20.600	20.440	20.790	20.390	-0.230	-1.113%	131.86万	0.00亿	0.000%
2026-08-17	20.800	20.670	20.970	20.410	-0.190	-0.911%	196.93万	0.00亿	0.000%
2026-08-14	20.740	20.860	21.040	20.650	0.030	0.144%	201.21万	0.00亿	0.000%
2026-08-13	20.660	20.830	21.080	20.460	0.150	0.725%	311.10万	0.00亿	0.000%
2026-08-12	20.760	20.680	20.930	20.640	-0.150	-0.720%	162.55万	0.00亿	0.000%
2026-08-11	20.620	20.830	21.100	20.520	0.170	0.823%	289.85万	0.00亿	0.000%
2026-08-10	20.580	20.660	20.860	20.520	0.100	0.486%	259.25万	0.00亿	0.000%
2026-08-07	19.960	20.560	20.610	19.890	0.570	2.851%	339.08万	0.00亿	0.000%
2026-08-06	20.070	19.990	20.110	19.810	-0.080	-0.399%	155.75万	0.00亿	0.000%
2026-08-05	20.270	20.070	20.270	19.980	-0.190	-0.938%	175.72万	0.00亿	0.000%
2026-08-04	20.260	20.260	20.330	20.090	0.060	0.297%	171.50万	0.00亿	0.000%
2026-08-03	19.830	20.200	20.220	19.830	0.210	1.051%	168.03万	0.00亿	0.000%
2026-07-31	19.760	19.990	20.040	19.760	0.250	1.266%	187.43万	0.00亿	0.000%
2026-07-30	19.690	19.740	20.030	19.620	-0.020	-0.101%	172.86万	0.00亿	0.000%
2026-07-29	19.500	19.760	19.820	19.500	0.340	1.751%	177.38万	0.00亿	0.000%
2026-07-28	19.520	19.420	19.720	19.420	-0.210	-1.070%	116.81万	0.00亿	0.000%
2026-07-27	19.000	19.630	19.660	18.970	0.370	1.921%	173.79万	0.00亿	0.000%
2026-07-24	19.750	19.260	19.780	19.250	-0.520	-2.629%	123.14万	0.00亿	0.000%
2026-07-23	19.700	19.780	19.840	19.570	0.080	0.406%	128.05万	0.00亿	0.000%
2026-07-22	19.880	19.700	20.080	19.620	-0.170	-0.856%	215.83万	0.00亿	0.000%
2026-07-21	20.100	19.870	20.230	19.620	-0.160	-0.799%	287.04万	0.00亿	0.000%
2026-07-20	20.070	20.030	20.270	19.730	0.130	0.653%	212.39万	0.00亿	0.000%
2026-07-17	20.650	19.900	20.870	19.890	-0.720	-3.492%	297.79万	0.00亿	0.000%
2026-07-16	20.210	20.620	20.730	20.110	0.240	1.178%	296.21万	0.00亿	0.000%
2026-07-15	20.000	20.380	20.530	19.870	0.400	2.002%	251.38万	0.00亿	0.000%
2026-07-14	19.680	19.980	20.060	19.450	0.390	1.991%	166.17万	0.00亿	0.000%
2026-07-13	19.710	19.590	19.990	19.530	-0.270	-1.360%	140.91万	0.00亿	0.000%
2026-07-10	19.460	19.860	20.130	19.210	0.370	1.898%	238.09万	0.00亿	0.000%
2026-07-09	19.700	19.490	19.960	19.380	-0.220	-1.116%	164.27万	0.00亿	0.000%
2026-07-08	19.710	19.710	19.930	19.500	0.060	0.305%	127.15万	0.00亿	0.000%
2026-07-07	20.250	19.650	20.280	19.630	-0.680	-3.345%	159.75万	0.00亿	0.000%
2026-07-06	20.360	20.330	20.600	20.210	0.020	0.098%	206.64万	0.00亿	0.000%
2026-07-03	20.160	20.310	20.380	20.010	0.340	1.703%	201.66万	0.00亿	0.000%
2026-07-02	20.000	19.970	20.320	19.900	-0.100	-0.498%	223.72万	0.00亿	0.000%
2026-07-01	19.480	20.070	20.170	19.220	0.580	2.976%	303.61万	0.00亿	0.000%
2026-06-30	19.800	19.490	19.990	19.390	-0.440	-2.208%	189.02万	0.00亿	0.000%
2026-06-29	19.140	19.930	20.000	18.910	0.800	4.182%	261.31万	0.00亿	0.000%
2026-06-26	19.480	19.130	19.750	19.120	-0.530	-2.696%	178.61万	0.00亿	0.000%
2026-06-25	20.070	19.660	20.070	19.400	-0.310	-1.552%	162.52万	0.00亿	0.000%
2026-06-24	20.370	19.970	20.510	19.900	-0.380	-1.867%	167.19万	0.00亿	0.000%
2026-06-23	19.990	20.350	20.590	19.910	0.420	2.107%	237.41万	0.00亿	0.000%
2026-06-22	20.020	19.930	20.060	19.200	-0.050	-0.250%	291.20万	0.00亿	0.000%
2026-06-18	19.730	19.980	20.180	19.530	0.230	1.165%	228.47万	0.00亿	0.000%
2026-06-17	19.910	19.750	19.980	19.700	-0.050	-0.253%	142.98万	0.00亿	0.000%
2026-06-16	19.950	19.800	19.950	19.560	-0.170	-0.851%	194.13万	0.00亿	0.000%
2026-06-15	20.030	19.970	20.240	19.880	0.020	0.100%	226.73万	0.00亿	0.000%
2026-06-12	20.220	19.950	20.320	19.950	-0.130	-0.647%	297.23万	0.00亿	0.000%
2026-06-11	20.550	20.080	20.610	20.040	-0.500	-2.430%	141.94万	0.00亿	0.000%
2026-06-10	20.390	20.580	20.580	19.950	0.200	0.981%	234.35万	0.00亿	0.000%
2026-06-09	20.640	20.380	20.640	20.300	-0.260	-1.260%	162.00万	0.00亿	0.000%
2026-06-08	20.800	20.640	21.080	20.410	-0.280	-1.338%	200.77万	0.00亿	0.000%
2026-06-05	20.510	20.920	21.080	20.510	0.410	1.999%	188.36万	0.00亿	0.000%
2026-06-04	20.880	20.510	21.090	20.500	-0.470	-2.240%	171.51万	0.00亿	0.000%
2026-06-03	21.280	20.980	21.310	20.780	-0.291	-1.368%	190.41万	0.00亿	0.000%
2026-06-02	21.801	21.271	21.841	21.271	-0.490	-2.252%	138.89万	0.00亿	0.000%
2026-06-01	21.381	21.761	21.781	21.261	0.380	1.777%	192.48万	0.00亿	0.000%
2026-05-29	21.201	21.381	21.481	21.021	0.160	0.754%	188.14万	0.00亿	0.000%
2026-05-28	21.381	21.221	21.621	21.011	-0.130	-0.609%	176.68万	0.00亿	0.000%
2026-05-27	21.791	21.351	21.931	21.181	-0.440	-2.019%	232.23万	0.00亿	0.000%
2026-05-26	22.051	21.791	22.051	21.651	-0.300	-1.358%	212.57万	0.00亿	0.000%
2026-05-25	22.351	22.091	22.491	21.921	-0.200	-0.897%	175.71万	0.00亿	0.000%
2026-05-22	22.511	22.291	22.591	22.271	-0.140	-0.624%	177.69万	0.00亿	0.000%
2026-05-21	22.861	22.431	23.101	22.421	-0.450	-1.967%	241.45万	0.00亿	0.000%
2026-05-20	23.141	22.881	23.201	22.821	-0.250	-1.081%	156.06万	0.00亿	0.000%
2026-05-19	22.831	23.131	23.171	22.831	0.190	0.828%	117.73万	0.00亿	0.000%
2026-05-18	22.871	22.941	23.091	22.801	-0.070	-0.304%	166.47万	0.00亿	0.000%
2026-05-15	23.201	23.011	23.321	22.891	-0.220	-0.947%	244.73万	0.00亿	0.000%
2026-05-14	23.791	23.231	23.881	23.231	-0.560	-2.354%	266.98万	0.00亿	0.000%
2026-05-13	24.141	23.791	24.181	23.771	-0.310	-1.286%	222.95万	0.00亿	0.000%
2026-05-12	24.631	24.101	24.641	24.051	-0.540	-2.191%	372.32万	0.00亿	0.000%
2026-05-11	23.901	24.641	25.011	23.811	0.950	4.010%	650.33万	0.00亿	0.000%
2026-05-08	23.301	23.691	24.091	23.291	0.400	1.717%	320.82万	0.00亿	0.000%
2026-05-07	23.231	23.291	23.361	23.001	0.320	1.393%	213.09万	0.00亿	0.000%
2026-05-06	23.001	22.971	23.171	22.911	0.020	0.087%	246.38万	0.00亿	0.000%
2026-04-30	23.121	22.951	23.191	22.941	-0.210	-0.907%	266.66万	0.00亿	0.000%
2026-04-29	23.371	23.161	23.371	22.921	-0.570	-2.402%	404.08万	0.00亿	0.000%
2026-04-28	23.601	23.731	23.891	23.531	0.160	0.679%	174.47万	0.00亿	0.000%
2026-04-27	23.691	23.571	23.741	23.461	-0.110	-0.465%	173.12万	0.00亿	0.000%
2026-04-24	23.751	23.681	23.851	23.561	-0.030	-0.127%	217.43万	0.00亿	0.000%
2026-04-23	23.821	23.711	23.921	23.661	-0.170	-0.712%	176.55万	0.00亿	0.000%
2026-04-22	23.801	23.881	23.911	23.701	0.100	0.421%	135.57万	0.00亿	0.000%
2026-04-21	24.041	23.781	24.271	23.731	-0.490	-2.019%	248.88万	0.00亿	0.000%
2026-04-20	24.281	24.271	24.441	24.181	-0.010	-0.041%	142.82万	0.00亿	0.000%
2026-04-17	24.691	24.281	24.691	24.161	-0.410	-1.661%	175.18万	0.00亿	0.000%
2026-04-16	24.711	24.691	24.791	24.591	-0.030	-0.121%	180.95万	0.00亿	0.000%
2026-04-15	24.701	24.721	24.811	24.531	0.270	1.104%	181.02万	0.00亿	0.000%
2026-04-14	24.511	24.451	24.531	24.251	0.040	0.164%	130.91万	0.00亿	0.000%
2026-04-13	24.901	24.411	24.901	24.361	-0.120	-0.489%	136.84万	0.00亿	0.000%
2026-04-10	24.581	24.531	24.841	24.441	0.100	0.409%	125.06万	0.00亿	0.000%
2026-04-09	24.951	24.431	24.951	24.431	-0.460	-1.848%	147.88万	0.00亿	0.000%
2026-04-08	24.781	24.891	24.961	24.681	0.420	1.716%	158.84万	0.00亿	0.000%
2026-04-07	24.361	24.471	24.581	24.151	0.000	0.000%	109.67万	0.00亿	0.000%
2026-04-03	24.801	24.311	24.831	24.291	0.000	0.000%	143.24万	0.00亿	0.000%
2026-04-02	24.911	24.811	25.021	24.731	0.000	0.000%	179.58万	0.00亿	0.000%
2026-04-01	24.681	24.871	24.941	24.561	0.000	0.000%	196.58万	0.00亿	0.000%