当前位置: 爱股网 > 股票行情 > 派林生物(000403)股票行情

派林生物(000403)股票行情

派林生物(000403)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

派林生物(000403)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.15	13.00	-0.17	-1.29%	12.69	13.23	137633	17752.18	1.46%
2026-03-25	13.18	13.17	0.04	0.30%	13.12	13.23	62056	8176.54	0.66%
2026-03-24	13.14	13.13	0.18	1.39%	12.93	13.19	60966	7960.19	0.65%
2026-03-23	13.52	12.95	-0.71	-5.20%	12.83	13.52	154646	20347.05	1.64%
2026-03-20	13.81	13.66	-0.17	-1.23%	13.57	13.94	83135	11401.83	0.88%
2026-03-19	13.97	13.83	-0.20	-1.43%	13.75	14.03	80113	11096.24	0.85%
2026-03-18	14.11	14.03	-0.07	-0.50%	13.92	14.18	96119	13475.71	1.02%
2026-03-17	14.23	14.10	-0.13	-0.91%	14.06	14.31	85208	12096.75	0.91%
2026-03-16	14.22	14.23	-0.03	-0.21%	14.11	14.30	82963	11787.39	0.88%
2026-03-13	14.29	14.26	-0.03	-0.21%	14.17	14.44	95575	13687.48	1.02%
2026-03-12	14.32	14.29	-0.09	-0.63%	14.25	14.42	81896	11737.13	0.87%
2026-03-11	14.30	14.38	0.09	0.63%	14.16	14.50	84142	12006.25	0.89%
2026-03-10	14.20	14.29	0.14	0.99%	14.06	14.36	131193	18669.72	1.39%
2026-03-09	13.95	14.15	0.12	0.86%	13.86	14.18	110144	15539.47	1.17%
2026-03-06	13.85	14.03	0.14	1.01%	13.80	14.06	69452	9711.34	0.74%
2026-03-05	14.02	13.89	0.04	0.29%	13.83	14.04	77786	10826.62	0.83%
2026-03-04	14.10	13.85	-0.35	-2.46%	13.77	14.22	138339	19298.06	1.47%
2026-03-03	14.20	14.20	-0.04	-0.28%	14.08	14.40	167339	23833.83	1.78%
2026-03-02	14.00	14.24	0.13	0.92%	13.96	14.32	144568	20465.00	1.54%
2026-02-27	14.13	14.11	-0.04	-0.28%	13.96	14.16	96432	13539.92	1.03%
2026-02-26	13.69	14.15	0.47	3.44%	13.60	14.36	216112	30252.83	2.30%
2026-02-25	13.56	13.68	0.11	0.81%	13.55	13.80	79926	10955.14	0.85%
2026-02-24	13.62	13.57	0.08	0.59%	13.51	13.73	73603	9996.27	0.78%
2026-02-13	13.60	13.49	-0.15	-1.10%	13.49	13.73	62630	8505.46	0.67%
2026-02-12	13.74	13.64	-0.10	-0.73%	13.57	13.75	48177	6579.37	0.51%
2026-02-11	13.72	13.74	0.00	0.00%	13.70	13.80	37147	5107.06	0.39%
2026-02-10	13.72	13.74	0.04	0.29%	13.66	13.82	58265	8013.26	0.62%
2026-02-09	13.68	13.70	0.08	0.59%	13.64	13.73	53934	7382.13	0.57%
2026-02-06	13.68	13.62	-0.04	-0.29%	13.59	13.84	92425	12681.58	0.98%
2026-02-05	13.62	13.66	0.02	0.15%	13.58	13.76	84148	11507.86	0.89%
2026-02-04	13.49	13.64	0.17	1.26%	13.41	13.69	89138	12087.63	0.95%
2026-02-03	13.39	13.47	0.16	1.20%	13.30	13.49	80910	10863.62	0.86%
2026-02-02	13.63	13.31	-0.38	-2.78%	13.30	13.77	107728	14562.82	1.15%
2026-01-30	13.84	13.69	-0.17	-1.23%	13.67	13.94	74443	10251.53	0.79%
2026-01-29	13.75	13.86	0.07	0.51%	13.63	13.92	88279	12188.37	0.94%
2026-01-28	14.07	13.79	-0.28	-1.99%	13.76	14.07	117442	16273.25	1.25%
2026-01-27	14.35	14.07	-0.27	-1.88%	13.91	14.37	145319	20418.35	1.54%
2026-01-26	14.16	14.34	0.20	1.41%	14.05	14.39	196111	27996.49	2.08%
2026-01-23	13.94	14.14	0.20	1.43%	13.92	14.17	102688	14478.63	1.09%
2026-01-22	14.07	13.94	-0.12	-0.85%	13.89	14.13	107255	15004.63	1.14%
2026-01-21	14.17	14.06	-0.16	-1.13%	14.04	14.31	99277	14039.68	1.06%
2026-01-20	14.19	14.22	0.04	0.28%	14.12	14.25	66977	9502.40	0.71%
2026-01-19	14.17	14.18	0.00	0.00%	14.07	14.26	79395	11264.86	0.84%
2026-01-16	14.36	14.18	-0.17	-1.18%	14.13	14.44	86178	12246.39	0.92%
2026-01-15	14.21	14.35	0.08	0.56%	14.15	14.46	102078	14585.18	1.09%
2026-01-14	14.45	14.27	-0.18	-1.25%	14.18	14.58	162032	23312.91	1.72%
2026-01-13	14.53	14.45	-0.04	-0.28%	14.37	14.76	161395	23466.99	1.72%
2026-01-12	14.35	14.49	0.14	0.98%	14.26	14.53	141925	20427.25	1.51%
2026-01-09	14.29	14.35	-0.03	-0.21%	14.25	14.41	121412	17399.75	1.29%
2026-01-08	14.03	14.38	0.38	2.71%	13.98	14.39	162360	23159.04	1.73%
2026-01-07	14.01	14.00	-0.02	-0.14%	13.97	14.14	103241	14494.59	1.10%
2026-01-06	14.00	14.02	0.08	0.57%	13.92	14.05	108225	15146.99	1.15%
2026-01-05	13.70	13.94	0.25	1.83%	13.69	14.03	96611	13422.69	1.03%
2025-12-31	13.78	13.69	-0.09	-0.65%	13.67	13.80	63059	8649.54	0.67%
2025-12-30	13.91	13.78	-0.12	-0.86%	13.73	13.95	80446	11101.40	0.86%
2025-12-29	14.25	13.90	-0.24	-1.70%	13.86	14.30	126859	17736.21	1.35%
2025-12-26	13.90	14.14	0.22	1.58%	13.78	14.28	154671	21747.06	1.64%
2025-12-25	14.03	13.92	-0.09	-0.64%	13.83	14.14	136932	19088.93	1.46%
2025-12-24	13.14	14.01	0.90	6.86%	13.08	14.30	387614	53755.50	4.12%
2025-12-23	13.50	13.11	-0.36	-2.67%	13.08	13.51	192652	25490.71	2.05%
2025-12-22	13.40	13.47	0.08	0.60%	13.37	13.58	101293	13666.73	1.08%
2025-12-19	13.36	13.39	0.04	0.30%	13.31	13.50	111442	14954.85	1.18%
2025-12-18	13.41	13.35	-0.15	-1.11%	13.33	13.47	82323	11019.69	0.88%
2025-12-17	13.36	13.50	0.14	1.05%	13.19	13.52	133425	17783.58	1.42%
2025-12-16	13.38	13.36	-0.02	-0.15%	13.31	13.48	106122	14201.25	1.13%
2025-12-15	13.52	13.38	-0.13	-0.96%	13.36	13.57	142708	19159.29	1.52%
2025-12-12	13.66	13.51	-0.15	-1.10%	13.50	13.77	245193	33301.93	2.61%
2025-12-11	13.93	13.66	-0.25	-1.80%	13.63	13.95	122100	16772.09	1.30%
2025-12-10	13.89	13.91	-0.02	-0.14%	13.82	14.00	98526	13687.64	1.05%
2025-12-09	14.41	13.93	-0.49	-3.40%	13.82	14.42	241720	33906.27	2.57%
2025-12-08	14.69	14.42	-0.26	-1.77%	14.34	14.73	128261	18591.90	1.36%
2025-12-05	14.59	14.68	0.13	0.89%	14.30	14.68	70826	10242.04	0.75%
2025-12-04	14.85	14.55	-0.25	-1.69%	14.50	14.85	51630	7555.61	0.55%
2025-12-03	14.76	14.80	0.05	0.34%	14.68	14.82	44329	6537.53	0.47%
2025-12-02	15.09	14.75	-0.35	-2.32%	14.71	15.10	80350	11944.97	0.85%
2025-12-01	14.98	15.10	0.09	0.60%	14.95	15.10	44989	6771.92	0.48%
2025-11-28	14.95	15.01	0.05	0.33%	14.80	15.02	52264	7790.34	0.56%
2025-11-27	15.07	14.96	-0.09	-0.60%	14.95	15.09	51720	7768.51	0.55%
2025-11-26	15.00	15.05	-0.07	-0.46%	14.99	15.24	65504	9894.66	0.70%
2025-11-25	15.40	15.12	-0.26	-1.69%	15.06	15.43	130342	19832.08	1.39%

深证大盘股票行情在线 K线走势图

派林生物(000403)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58