花园生物(300401)股票行情
花园生物(300401)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 |
|---|
| 2026-03-25 | 13.74 | 14.12 | 0.40 | 2.92% | 13.73 | 14.15 | 153189 | 21352.98 | 2.87% | 0.00 |
| 2026-03-24 | 13.77 | 13.72 | 0.29 | 2.16% | 13.33 | 13.77 | 121874 | 16489.24 | 2.28% | 0.00 |
| 2026-03-23 | 14.00 | 13.43 | -0.71 | -5.02% | 13.20 | 14.00 | 187727 | 25532.24 | 3.51% | 0.00 |
| 2026-03-20 | 14.56 | 14.14 | -0.41 | -2.82% | 14.10 | 14.66 | 140116 | 20128.82 | 2.62% | 0.00 |
| 2026-03-19 | 14.82 | 14.55 | -0.40 | -2.68% | 14.41 | 14.92 | 161516 | 23551.57 | 3.02% | 0.00 |
| 2026-03-18 | 15.07 | 14.95 | -0.12 | -0.80% | 14.71 | 15.20 | 183161 | 27258.05 | 3.43% | 0.00 |
| 2026-03-17 | 15.92 | 15.07 | -0.93 | -5.81% | 15.04 | 16.02 | 239796 | 37015.62 | 4.49% | 0.00 |
| 2026-03-16 | 16.00 | 16.00 | 0.06 | 0.38% | 15.79 | 16.29 | 174189 | 27929.08 | 3.26% | 0.00 |
| 2026-03-13 | 16.60 | 15.94 | -0.66 | -3.98% | 15.70 | 16.64 | 300955 | 48121.78 | 5.63% | 0.00 |
| 2026-03-12 | 15.79 | 16.60 | 0.78 | 4.93% | 15.75 | 17.05 | 430175 | 71329.37 | 8.05% | 0.00 |
| 2026-03-11 | 15.60 | 15.82 | 0.22 | 1.41% | 15.50 | 15.89 | 163401 | 25719.33 | 3.06% | 0.00 |
| 2026-03-10 | 15.55 | 15.60 | 0.21 | 1.36% | 15.47 | 15.80 | 151247 | 23598.90 | 2.83% | 0.00 |
| 2026-03-09 | 15.80 | 15.39 | -0.63 | -3.93% | 15.29 | 15.85 | 210239 | 32496.47 | 3.93% | 0.00 |
| 2026-03-06 | 15.37 | 16.02 | 0.61 | 3.96% | 15.32 | 16.15 | 242469 | 38476.95 | 4.54% | 0.00 |
| 2026-03-05 | 16.06 | 15.41 | -0.34 | -2.16% | 15.28 | 16.16 | 243471 | 37696.75 | 4.55% | 0.00 |
| 2026-03-04 | 16.18 | 15.75 | -0.58 | -3.55% | 15.65 | 16.39 | 249897 | 39852.37 | 4.67% | 0.00 |
| 2026-03-03 | 17.14 | 16.33 | -0.86 | -5.00% | 16.25 | 17.31 | 274712 | 45745.93 | 5.14% | 4.00 |
| 2026-03-02 | 17.02 | 17.19 | -0.16 | -0.92% | 17.00 | 17.35 | 191090 | 32758.42 | 3.57% | 0.00 |
| 2026-02-27 | 17.32 | 17.35 | -0.05 | -0.29% | 17.21 | 17.73 | 218014 | 37936.66 | 4.08% | 0.00 |
| 2026-02-26 | 17.01 | 17.40 | 0.32 | 1.87% | 16.88 | 17.45 | 239733 | 41355.93 | 4.48% | 0.00 |
| 2026-02-25 | 16.89 | 17.08 | 0.18 | 1.07% | 16.72 | 17.22 | 180867 | 30814.02 | 3.38% | 0.00 |
| 2026-02-24 | 17.24 | 16.90 | -0.12 | -0.71% | 16.56 | 17.30 | 242963 | 41065.00 | 4.54% | 0.00 |
| 2026-02-13 | 17.45 | 17.02 | -0.48 | -2.74% | 17.02 | 17.65 | 284576 | 49153.96 | 5.32% | 0.00 |
| 2026-02-12 | 18.01 | 17.50 | -0.61 | -3.37% | 17.25 | 18.02 | 374721 | 65720.61 | 7.01% | 0.00 |
| 2026-02-11 | 17.76 | 18.11 | 0.33 | 1.86% | 17.72 | 18.76 | 331081 | 60480.54 | 6.19% | 0.00 |
| 2026-02-10 | 18.16 | 17.78 | -0.44 | -2.41% | 17.76 | 18.17 | 229018 | 41014.02 | 4.28% | 0.00 |
| 2026-02-09 | 19.02 | 18.22 | -0.93 | -4.86% | 18.00 | 19.34 | 491487 | 90654.26 | 9.19% | 3.00 |
| 2026-02-06 | 18.00 | 19.15 | 1.08 | 5.98% | 17.94 | 19.67 | 606193 | 115767.00 | 11.34% | 3.00 |
| 2026-02-05 | 18.30 | 18.07 | -0.13 | -0.71% | 17.83 | 18.68 | 200003 | 36387.04 | 3.74% | 0.00 |
| 2026-02-04 | 18.04 | 18.20 | 0.12 | 0.66% | 17.90 | 18.48 | 170718 | 30992.57 | 3.19% | 0.00 |
| 2026-02-03 | 17.42 | 18.08 | 0.92 | 5.36% | 17.20 | 18.30 | 236975 | 42244.88 | 4.43% | 0.00 |
| 2026-02-02 | 17.71 | 17.16 | -0.69 | -3.87% | 17.16 | 17.79 | 208046 | 36320.89 | 3.89% | 0.00 |
| 2026-01-30 | 17.04 | 17.85 | 0.81 | 4.75% | 16.67 | 17.96 | 301378 | 52346.47 | 5.64% | 3.00 |
| 2026-01-29 | 17.67 | 17.04 | -0.67 | -3.78% | 16.90 | 17.82 | 252191 | 43617.06 | 4.72% | 0.00 |
| 2026-01-28 | 17.35 | 17.71 | 0.32 | 1.84% | 17.25 | 18.23 | 294214 | 52378.20 | 5.50% | 3.00 |
| 2026-01-27 | 17.50 | 17.39 | -0.17 | -0.97% | 17.10 | 17.63 | 193425 | 33511.70 | 3.62% | 0.00 |
| 2026-01-26 | 18.11 | 17.56 | -0.52 | -2.88% | 17.45 | 18.23 | 251337 | 44403.54 | 4.70% | 3.00 |
| 2026-01-23 | 18.51 | 18.08 | -0.53 | -2.85% | 17.92 | 18.70 | 362361 | 65738.21 | 6.78% | 35.00 |
| 2026-01-22 | 18.42 | 18.61 | 0.56 | 3.10% | 18.22 | 19.05 | 408858 | 76430.27 | 7.65% | 0.00 |
| 2026-01-21 | 17.02 | 18.05 | 0.89 | 5.19% | 16.81 | 18.55 | 556405 | 100035.40 | 10.41% | 3.00 |
| 2026-01-20 | 18.01 | 17.16 | -0.05 | -0.29% | 17.04 | 18.36 | 490286 | 86535.23 | 9.17% | 0.00 |
| 2026-01-19 | 16.72 | 17.21 | 0.48 | 2.87% | 16.50 | 17.35 | 424991 | 72403.05 | 7.95% | 0.00 |
| 2026-01-16 | 16.51 | 16.73 | 0.21 | 1.27% | 16.24 | 16.97 | 360034 | 59791.97 | 6.73% | 0.00 |
| 2026-01-15 | 15.85 | 16.52 | 0.57 | 3.57% | 15.70 | 16.99 | 503017 | 82789.37 | 9.41% | 0.00 |
| 2026-01-14 | 15.94 | 15.95 | 0.01 | 0.06% | 15.64 | 16.38 | 439114 | 69954.24 | 8.21% | 0.00 |
| 2026-01-13 | 17.30 | 15.94 | -1.42 | -8.18% | 15.31 | 17.30 | 682265 | 109508.09 | 12.76% | 0.00 |
| 2026-01-12 | 17.00 | 17.36 | 0.92 | 5.60% | 16.84 | 17.88 | 543163 | 93894.09 | 10.16% | 3.00 |
| 2026-01-09 | 16.48 | 16.44 | -0.15 | -0.90% | 16.25 | 16.76 | 293392 | 48360.04 | 5.49% | 0.00 |
| 2026-01-08 | 15.87 | 16.59 | 0.72 | 4.54% | 15.87 | 16.76 | 512952 | 84376.52 | 9.59% | 0.00 |
| 2026-01-07 | 15.84 | 15.87 | 0.14 | 0.89% | 15.59 | 15.98 | 304083 | 48136.57 | 5.69% | 0.00 |
| 2026-01-06 | 15.43 | 15.73 | 0.40 | 2.61% | 15.31 | 15.86 | 336854 | 52643.36 | 6.30% | 0.00 |
| 2026-01-05 | 15.23 | 15.33 | 0.21 | 1.39% | 14.87 | 15.36 | 293110 | 44239.84 | 5.48% | 0.00 |
| 2025-12-31 | 15.23 | 15.12 | -0.18 | -1.18% | 15.11 | 15.45 | 166559 | 25361.71 | 3.12% | 0.00 |
| 2025-12-30 | 15.38 | 15.30 | -0.09 | -0.58% | 14.92 | 15.46 | 227416 | 34410.07 | 4.25% | 0.00 |
| 2025-12-29 | 15.03 | 15.39 | 0.35 | 2.33% | 14.92 | 15.55 | 263024 | 40319.25 | 4.92% | 0.00 |
| 2025-12-26 | 15.29 | 15.04 | -0.24 | -1.57% | 14.98 | 15.46 | 189875 | 28759.49 | 3.55% | 0.00 |
| 2025-12-25 | 15.18 | 15.28 | 0.07 | 0.46% | 15.08 | 15.38 | 135185 | 20593.00 | 2.53% | 0.00 |
| 2025-12-24 | 15.11 | 15.21 | 0.11 | 0.73% | 14.92 | 15.35 | 167555 | 25398.47 | 3.13% | 0.00 |
| 2025-12-23 | 15.03 | 15.10 | -0.03 | -0.20% | 14.89 | 15.10 | 188139 | 28205.84 | 3.52% | 0.00 |
| 2025-12-22 | 15.35 | 15.13 | -0.34 | -2.20% | 15.02 | 15.37 | 217186 | 32861.27 | 4.06% | 0.00 |
| 2025-12-19 | 15.03 | 15.47 | 0.42 | 2.79% | 15.03 | 15.48 | 343295 | 52681.96 | 6.42% | 0.00 |
| 2025-12-18 | 15.05 | 15.05 | -0.05 | -0.33% | 14.94 | 15.26 | 195517 | 29436.48 | 3.66% | 0.00 |
| 2025-12-17 | 14.95 | 15.10 | 0.05 | 0.33% | 14.85 | 15.18 | 196655 | 29599.09 | 3.68% | 0.00 |
| 2025-12-16 | 15.03 | 15.05 | 0.14 | 0.94% | 14.73 | 15.20 | 324479 | 48645.12 | 6.07% | 40.00 |
| 2025-12-15 | 14.30 | 14.91 | 0.93 | 6.65% | 14.10 | 15.26 | 479769 | 70823.12 | 8.97% | 20.00 |
| 2025-12-12 | 14.02 | 13.98 | -0.12 | -0.85% | 13.98 | 14.13 | 78018 | 10953.04 | 1.46% | 0.00 |
| 2025-12-11 | 14.40 | 14.10 | -0.22 | -1.54% | 14.10 | 14.40 | 64268 | 9110.72 | 1.20% | 0.00 |
| 2025-12-10 | 14.29 | 14.32 | -0.02 | -0.14% | 14.24 | 14.47 | 66368 | 9508.80 | 1.24% | 0.00 |
| 2025-12-09 | 14.22 | 14.34 | 0.09 | 0.63% | 14.17 | 14.49 | 120298 | 17260.31 | 2.25% | 0.00 |
| 2025-12-08 | 14.14 | 14.25 | 0.10 | 0.71% | 14.01 | 14.35 | 96001 | 13646.44 | 1.80% | 0.00 |
| 2025-12-05 | 13.97 | 14.15 | 0.20 | 1.43% | 13.91 | 14.19 | 84831 | 11954.00 | 1.59% | 0.00 |
| 2025-12-04 | 14.16 | 13.95 | -0.27 | -1.90% | 13.92 | 14.21 | 84980 | 11894.66 | 1.59% | 0.00 |
| 2025-12-03 | 14.15 | 14.22 | 0.16 | 1.14% | 14.12 | 14.45 | 126420 | 18016.06 | 2.36% | 0.00 |
| 2025-12-02 | 14.25 | 14.06 | -0.19 | -1.33% | 14.03 | 14.25 | 86759 | 12228.08 | 1.62% | 0.00 |
| 2025-12-01 | 14.15 | 14.25 | 0.05 | 0.35% | 14.15 | 14.39 | 97602 | 13916.08 | 1.83% | 0.00 |
| 2025-11-28 | 14.51 | 14.20 | -0.16 | -1.11% | 14.13 | 14.58 | 137212 | 19524.54 | 2.57% | 0.00 |
| 2025-11-27 | 13.65 | 14.36 | 0.69 | 5.05% | 13.65 | 14.44 | 303481 | 43061.59 | 5.68% | 10.00 |
| 2025-11-26 | 13.53 | 13.67 | 0.14 | 1.03% | 13.53 | 13.79 | 83899 | 11473.51 | 1.57% | 0.00 |
| 2025-11-25 | 13.65 | 13.53 | -0.02 | -0.15% | 13.50 | 13.70 | 105277 | 14305.92 | 1.97% | 0.00 |
| 2025-11-24 | 13.61 | 13.55 | -0.03 | -0.22% | 13.41 | 13.71 | 72318 | 9793.52 | 1.35% | 0.00 |
深证大盘股票行情在线 K线走势图
花园生物(300401)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
