三诺生物(300298)股票行情
三诺生物(300298)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 |
|---|
| 2025-12-12 | 16.62 | 16.52 | -0.06 | -0.36% | 16.36 | 16.64 | 66052 | 10870.99 | 1.46% | 0.00 |
| 2025-12-11 | 16.87 | 16.58 | -0.29 | -1.72% | 16.57 | 16.94 | 52285 | 8739.24 | 1.16% | 19.00 |
| 2025-12-10 | 17.12 | 16.87 | -0.22 | -1.29% | 16.78 | 17.12 | 72871 | 12303.50 | 1.61% | 0.00 |
| 2025-12-09 | 17.35 | 17.09 | -0.23 | -1.33% | 17.07 | 17.39 | 46937 | 8082.32 | 1.04% | 0.00 |
| 2025-12-08 | 17.34 | 17.32 | -0.02 | -0.12% | 17.30 | 17.46 | 44041 | 7648.71 | 0.98% | 0.00 |
| 2025-12-05 | 17.33 | 17.34 | 0.01 | 0.06% | 16.99 | 17.36 | 54520 | 9355.85 | 1.21% | 0.00 |
| 2025-12-04 | 17.62 | 17.33 | -0.28 | -1.59% | 17.18 | 17.63 | 59615 | 10323.87 | 1.32% | 0.00 |
| 2025-12-03 | 17.78 | 17.61 | -0.14 | -0.79% | 17.48 | 17.81 | 58314 | 10264.96 | 1.29% | 0.00 |
| 2025-12-02 | 17.88 | 17.75 | -0.13 | -0.73% | 17.73 | 17.88 | 30364 | 5395.14 | 0.67% | 0.00 |
| 2025-12-01 | 17.78 | 17.88 | 0.10 | 0.56% | 17.75 | 17.94 | 39874 | 7123.04 | 0.88% | 0.00 |
| 2025-11-28 | 17.88 | 17.78 | -0.07 | -0.39% | 17.68 | 17.88 | 26891 | 4778.18 | 0.60% | 0.00 |
| 2025-11-27 | 17.95 | 17.85 | -0.10 | -0.56% | 17.80 | 17.95 | 34250 | 6116.14 | 0.76% | 0.00 |
| 2025-11-26 | 17.78 | 17.95 | 0.17 | 0.96% | 17.74 | 18.09 | 81146 | 14543.15 | 1.80% | 0.00 |
| 2025-11-25 | 17.88 | 17.78 | -0.06 | -0.34% | 17.73 | 17.95 | 58492 | 10430.24 | 1.30% | 0.00 |
| 2025-11-24 | 17.78 | 17.84 | 0.10 | 0.56% | 17.65 | 17.88 | 32866 | 5839.32 | 0.73% | 0.00 |
| 2025-11-21 | 18.10 | 17.74 | -0.37 | -2.04% | 17.67 | 18.13 | 68584 | 12263.08 | 1.52% | 0.00 |
| 2025-11-20 | 18.21 | 18.11 | -0.06 | -0.33% | 18.08 | 18.28 | 42155 | 7652.36 | 0.93% | 0.00 |
| 2025-11-19 | 18.33 | 18.17 | -0.21 | -1.14% | 18.15 | 18.42 | 59304 | 10817.55 | 1.31% | 0.00 |
| 2025-11-18 | 18.58 | 18.38 | -0.18 | -0.97% | 18.36 | 18.58 | 52063 | 9606.99 | 1.15% | 0.00 |
| 2025-11-17 | 18.74 | 18.56 | -0.28 | -1.49% | 18.51 | 18.82 | 59495 | 11064.10 | 1.32% | 0.00 |
| 2025-11-14 | 18.65 | 18.84 | 0.15 | 0.80% | 18.63 | 19.05 | 95223 | 18022.03 | 2.11% | 0.00 |
| 2025-11-13 | 18.71 | 18.69 | 0.01 | 0.05% | 18.53 | 18.72 | 48090 | 8959.81 | 1.07% | 0.00 |
| 2025-11-12 | 18.57 | 18.68 | 0.08 | 0.43% | 18.57 | 18.78 | 53471 | 9998.00 | 1.18% | 0.00 |
| 2025-11-11 | 18.64 | 18.60 | -0.03 | -0.16% | 18.50 | 18.68 | 53473 | 9939.13 | 1.18% | 0.00 |
| 2025-11-10 | 18.37 | 18.63 | 0.27 | 1.47% | 18.30 | 18.64 | 72331 | 13397.87 | 1.60% | 0.00 |
| 2025-11-07 | 18.48 | 18.36 | -0.19 | -1.02% | 18.32 | 18.54 | 64882 | 11928.01 | 1.44% | 0.00 |
| 2025-11-06 | 18.57 | 18.55 | -0.08 | -0.43% | 18.36 | 18.69 | 81434 | 15077.59 | 1.80% | 0.00 |
| 2025-11-05 | 18.60 | 18.63 | 0.02 | 0.11% | 18.53 | 18.73 | 38658 | 7202.32 | 0.86% | 0.00 |
| 2025-11-04 | 18.93 | 18.61 | -0.31 | -1.64% | 18.55 | 18.96 | 72025 | 13469.04 | 1.60% | 0.00 |
| 2025-11-03 | 19.02 | 18.92 | -0.03 | -0.16% | 18.83 | 19.05 | 49811 | 9422.22 | 1.10% | 0.00 |
| 2025-10-31 | 18.80 | 18.95 | 0.12 | 0.64% | 18.71 | 19.02 | 63137 | 11942.50 | 1.40% | 0.00 |
| 2025-10-30 | 18.94 | 18.83 | -0.11 | -0.58% | 18.71 | 18.94 | 56587 | 10640.23 | 1.25% | 0.00 |
| 2025-10-29 | 19.00 | 18.94 | -0.17 | -0.89% | 18.88 | 19.04 | 54138 | 10241.94 | 1.20% | 0.00 |
| 2025-10-28 | 19.15 | 19.11 | -0.04 | -0.21% | 18.95 | 19.19 | 63935 | 12182.03 | 1.42% | 0.00 |
| 2025-10-27 | 19.18 | 19.15 | 0.02 | 0.10% | 19.13 | 19.22 | 39399 | 7549.45 | 0.87% | 0.00 |
| 2025-10-24 | 19.36 | 19.13 | -0.23 | -1.19% | 19.08 | 19.43 | 65445 | 12571.76 | 1.45% | 0.00 |
| 2025-10-23 | 19.29 | 19.36 | 0.09 | 0.47% | 18.96 | 19.42 | 57425 | 11014.48 | 1.27% | 0.00 |
| 2025-10-22 | 19.18 | 19.27 | 0.08 | 0.42% | 19.04 | 19.43 | 58916 | 11333.71 | 1.31% | 0.00 |
| 2025-10-21 | 19.09 | 19.19 | 0.06 | 0.31% | 19.01 | 19.24 | 36393 | 6970.68 | 0.81% | 0.00 |
| 2025-10-20 | 19.22 | 19.13 | 0.02 | 0.10% | 18.88 | 19.26 | 48399 | 9206.41 | 1.07% | 0.00 |
| 2025-10-17 | 19.50 | 19.11 | -0.34 | -1.75% | 19.05 | 19.59 | 62591 | 12062.22 | 1.39% | 0.00 |
| 2025-10-16 | 19.76 | 19.45 | -0.27 | -1.37% | 19.43 | 19.76 | 54966 | 10742.00 | 1.22% | 0.00 |
| 2025-10-15 | 19.70 | 19.72 | 0.02 | 0.10% | 19.51 | 19.75 | 46828 | 9200.65 | 1.04% | 0.00 |
| 2025-10-14 | 19.76 | 19.70 | -0.04 | -0.20% | 19.62 | 19.86 | 58545 | 11559.90 | 1.30% | 0.00 |
| 2025-10-13 | 19.84 | 19.74 | -0.30 | -1.50% | 19.61 | 19.84 | 68716 | 13553.67 | 1.52% | 0.00 |
| 2025-10-10 | 19.99 | 20.04 | 0.08 | 0.40% | 19.91 | 20.15 | 42003 | 8427.71 | 0.93% | 0.00 |
| 2025-10-09 | 19.99 | 19.96 | 0.03 | 0.15% | 19.82 | 20.01 | 39644 | 7901.67 | 0.88% | 0.00 |
| 2025-09-30 | 19.98 | 19.93 | -0.01 | -0.05% | 19.88 | 19.99 | 39063 | 7789.39 | 0.87% | 1.00 |
| 2025-09-29 | 20.15 | 19.94 | -0.19 | -0.94% | 19.84 | 20.16 | 53952 | 10752.79 | 1.20% | 0.00 |
| 2025-09-26 | 20.10 | 20.13 | -0.02 | -0.10% | 20.05 | 20.35 | 44065 | 8894.26 | 0.98% | 0.00 |
| 2025-09-25 | 20.25 | 20.15 | -0.14 | -0.69% | 20.09 | 20.29 | 58234 | 11757.09 | 1.29% | 0.00 |
| 2025-09-24 | 19.70 | 20.29 | 0.57 | 2.89% | 19.63 | 20.30 | 108922 | 21906.40 | 2.41% | 0.00 |
| 2025-09-23 | 20.08 | 19.72 | -0.36 | -1.79% | 19.50 | 20.08 | 95174 | 18752.52 | 2.11% | 1.00 |
| 2025-09-22 | 20.23 | 20.08 | -0.12 | -0.59% | 19.98 | 20.28 | 67965 | 13646.69 | 1.51% | 0.00 |
| 2025-09-19 | 20.37 | 20.20 | -0.19 | -0.93% | 20.12 | 20.44 | 81176 | 16420.14 | 1.80% | 0.00 |
| 2025-09-18 | 20.55 | 20.39 | -0.19 | -0.92% | 20.25 | 20.68 | 108632 | 22264.68 | 2.41% | 0.00 |
| 2025-09-17 | 20.68 | 20.58 | -0.10 | -0.48% | 20.52 | 20.68 | 67576 | 13899.48 | 1.50% | 0.00 |
| 2025-09-16 | 20.69 | 20.68 | 0.00 | 0.00% | 20.51 | 20.75 | 63195 | 13036.13 | 1.40% | 0.00 |
| 2025-09-15 | 20.81 | 20.68 | -0.14 | -0.67% | 20.63 | 20.88 | 73614 | 15239.19 | 1.63% | 0.00 |
| 2025-09-12 | 21.07 | 20.82 | -0.18 | -0.86% | 20.78 | 21.10 | 83086 | 17356.47 | 1.84% | 0.00 |
| 2025-09-11 | 21.03 | 21.00 | -0.07 | -0.33% | 20.79 | 21.07 | 108230 | 22619.74 | 2.40% | 0.00 |
| 2025-09-10 | 21.06 | 21.07 | -0.09 | -0.43% | 20.99 | 21.17 | 78697 | 16575.36 | 1.74% | 0.00 |
| 2025-09-09 | 21.47 | 21.16 | -0.29 | -1.35% | 20.97 | 21.47 | 133034 | 28174.83 | 2.95% | 0.00 |
| 2025-09-08 | 20.54 | 21.45 | 0.93 | 4.53% | 20.51 | 21.64 | 301097 | 64200.91 | 6.67% | 0.00 |
| 2025-09-05 | 20.38 | 20.52 | 0.14 | 0.69% | 20.27 | 20.54 | 78119 | 15934.45 | 1.73% | 0.00 |
| 2025-09-04 | 20.39 | 20.38 | -0.01 | -0.05% | 20.20 | 20.53 | 92797 | 18913.71 | 2.06% | 0.00 |
| 2025-09-03 | 20.74 | 20.39 | -0.33 | -1.59% | 20.33 | 20.77 | 108306 | 22197.77 | 2.40% | 0.00 |
| 2025-09-02 | 20.95 | 20.72 | -0.24 | -1.15% | 20.61 | 21.00 | 112155 | 23277.06 | 2.49% | 1.00 |
| 2025-09-01 | 20.95 | 20.96 | 0.01 | 0.05% | 20.81 | 21.16 | 132100 | 27682.27 | 2.93% | 0.00 |
| 2025-08-29 | 21.20 | 20.95 | 0.00 | 0.00% | 20.84 | 21.20 | 117512 | 24609.51 | 2.60% | 0.00 |
| 2025-08-28 | 21.25 | 20.95 | -0.08 | -0.38% | 20.61 | 21.58 | 186292 | 39210.87 | 4.13% | 0.00 |
| 2025-08-27 | 21.46 | 21.03 | -0.45 | -2.09% | 21.01 | 21.83 | 176216 | 37682.01 | 3.90% | 0.00 |
| 2025-08-26 | 21.25 | 21.48 | 0.22 | 1.03% | 21.10 | 21.64 | 149390 | 32009.24 | 3.31% | 5.00 |
| 2025-08-25 | 21.17 | 21.26 | 0.15 | 0.71% | 21.04 | 21.41 | 169156 | 35890.50 | 3.75% | 0.00 |
| 2025-08-22 | 21.12 | 21.11 | 0.02 | 0.09% | 20.97 | 21.15 | 112919 | 23745.58 | 2.50% | 0.00 |
| 2025-08-21 | 20.99 | 21.09 | 0.09 | 0.43% | 20.92 | 21.17 | 133158 | 28097.69 | 2.95% | 0.00 |
| 2025-08-20 | 20.95 | 21.00 | 0.04 | 0.19% | 20.74 | 21.00 | 110855 | 23112.15 | 2.46% | 0.00 |
| 2025-08-19 | 21.08 | 20.96 | -0.06 | -0.29% | 20.88 | 21.19 | 147502 | 31059.62 | 3.27% | 0.00 |
| 2025-08-18 | 20.89 | 21.02 | 0.17 | 0.82% | 20.74 | 21.04 | 146661 | 30710.04 | 3.25% | 5.00 |
| 2025-08-15 | 20.78 | 20.85 | 0.07 | 0.34% | 20.70 | 20.88 | 87759 | 18266.92 | 1.94% | 0.00 |
深证大盘股票行情在线 K线走势图
三诺生物(300298)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
