泰林生物(300813)股票行情
泰林生物(300813)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 | 28.00 | 27.90 | -0.31 | -1.10% | 27.65 | 28.90 | 63346 | 17894.70 | 8.33% | 0.00 |
| 2026-03-25 | 28.40 | 28.21 | 0.13 | 0.46% | 27.83 | 28.77 | 67950 | 19238.24 | 8.93% | 0.00 |
| 2026-03-24 | 27.93 | 28.08 | 0.78 | 2.86% | 27.03 | 28.79 | 67522 | 18753.56 | 8.88% | 0.00 |
| 2026-03-23 | 27.97 | 27.30 | -0.91 | -3.23% | 27.00 | 28.99 | 83160 | 23299.51 | 10.93% | 0.00 |
| 2026-03-20 | 28.20 | 28.21 | 0.46 | 1.66% | 28.03 | 29.28 | 119121 | 34152.87 | 15.66% | 0.00 |
| 2026-03-19 | 27.06 | 27.75 | 0.40 | 1.46% | 26.86 | 28.26 | 74164 | 20535.53 | 9.75% | 0.00 |
| 2026-03-18 | 27.00 | 27.35 | 0.18 | 0.66% | 26.60 | 27.52 | 55132 | 14923.83 | 7.25% | 0.00 |
| 2026-03-17 | 25.78 | 27.17 | 1.57 | 6.13% | 25.31 | 27.87 | 75694 | 20362.58 | 9.95% | 0.00 |
| 2026-03-16 | 25.78 | 25.60 | -0.17 | -0.66% | 25.10 | 25.90 | 18344 | 4673.49 | 2.41% | 0.00 |
| 2026-03-13 | 26.05 | 25.77 | -0.40 | -1.53% | 25.66 | 26.31 | 16901 | 4393.18 | 2.22% | 0.00 |
| 2026-03-12 | 26.99 | 26.17 | -0.83 | -3.07% | 26.02 | 26.99 | 23319 | 6149.02 | 3.07% | 0.00 |
| 2026-03-11 | 27.40 | 27.00 | -0.34 | -1.24% | 26.72 | 27.40 | 30090 | 8122.42 | 3.96% | 0.00 |
| 2026-03-10 | 26.24 | 27.34 | 1.10 | 4.19% | 26.24 | 27.65 | 45018 | 12213.23 | 5.92% | 0.00 |
| 2026-03-09 | 25.10 | 26.24 | 0.85 | 3.35% | 24.96 | 26.30 | 27219 | 6994.29 | 3.58% | 0.00 |
| 2026-03-06 | 24.75 | 25.39 | 0.58 | 2.34% | 24.71 | 25.50 | 22907 | 5754.55 | 3.01% | 20.00 |
| 2026-03-05 | 25.88 | 24.81 | -0.70 | -2.74% | 24.70 | 25.98 | 28893 | 7300.28 | 3.80% | 0.00 |
| 2026-03-04 | 26.09 | 25.51 | -0.60 | -2.30% | 25.40 | 26.76 | 31834 | 8275.82 | 4.19% | 0.00 |
| 2026-03-03 | 27.56 | 26.11 | -1.10 | -4.04% | 26.10 | 28.40 | 49473 | 13486.10 | 6.51% | 0.00 |
| 2026-03-02 | 25.75 | 27.21 | 1.15 | 4.41% | 25.60 | 27.77 | 80613 | 21800.47 | 10.60% | 10.00 |
| 2026-02-27 | 25.92 | 26.06 | 0.00 | 0.00% | 25.74 | 26.08 | 14070 | 3646.20 | 1.85% | 0.00 |
| 2026-02-26 | 26.15 | 26.06 | -0.07 | -0.27% | 25.85 | 26.25 | 13084 | 3401.50 | 1.72% | 0.00 |
| 2026-02-25 | 26.05 | 26.13 | 0.21 | 0.81% | 25.75 | 26.30 | 18207 | 4752.28 | 2.39% | 0.00 |
| 2026-02-24 | 26.00 | 25.92 | 0.13 | 0.50% | 25.54 | 26.18 | 21379 | 5550.35 | 2.81% | 0.00 |
| 2026-02-13 | 25.52 | 25.79 | 0.37 | 1.46% | 25.39 | 26.70 | 33830 | 8863.57 | 4.45% | 0.00 |
| 2026-02-12 | 25.54 | 25.42 | -0.01 | -0.04% | 25.00 | 25.62 | 20620 | 5218.17 | 2.71% | 0.00 |
| 2026-02-11 | 25.85 | 25.43 | -0.42 | -1.62% | 25.43 | 26.00 | 13263 | 3400.60 | 1.74% | 0.00 |
| 2026-02-10 | 25.89 | 25.85 | 0.17 | 0.66% | 25.54 | 26.07 | 18501 | 4781.89 | 2.43% | 0.00 |
| 2026-02-09 | 25.38 | 25.68 | 0.40 | 1.58% | 25.18 | 25.99 | 18601 | 4782.38 | 2.45% | 0.00 |
| 2026-02-06 | 24.50 | 25.28 | 0.59 | 2.39% | 24.45 | 25.65 | 28314 | 7133.06 | 3.72% | 0.00 |
| 2026-02-05 | 24.60 | 24.69 | 0.05 | 0.20% | 24.45 | 24.82 | 12924 | 3188.75 | 1.70% | 0.00 |
| 2026-02-04 | 24.52 | 24.64 | 0.12 | 0.49% | 24.31 | 24.91 | 15811 | 3895.51 | 2.08% | 0.00 |
| 2026-02-03 | 24.40 | 24.52 | 0.27 | 1.11% | 24.13 | 24.58 | 14570 | 3555.36 | 1.92% | 0.00 |
| 2026-02-02 | 24.58 | 24.25 | -0.38 | -1.54% | 24.21 | 24.78 | 17919 | 4385.41 | 2.36% | 0.00 |
| 2026-01-30 | 24.34 | 24.63 | 0.11 | 0.45% | 24.00 | 24.67 | 23855 | 5807.43 | 3.14% | 0.00 |
| 2026-01-29 | 25.21 | 24.52 | -0.83 | -3.27% | 24.42 | 25.62 | 38718 | 9623.83 | 5.09% | 0.00 |
| 2026-01-28 | 26.60 | 25.35 | -1.50 | -5.59% | 25.25 | 26.60 | 43980 | 11302.73 | 5.78% | 0.00 |
| 2026-01-27 | 27.51 | 26.85 | -0.48 | -1.76% | 25.04 | 27.57 | 76170 | 19909.79 | 10.02% | 1.00 |
| 2026-01-26 | 26.80 | 27.33 | 0.94 | 3.56% | 26.15 | 27.79 | 73197 | 19828.69 | 9.62% | 0.00 |
| 2026-01-23 | 26.06 | 26.39 | 0.33 | 1.27% | 25.97 | 26.49 | 28849 | 7579.60 | 3.79% | 0.00 |
| 2026-01-22 | 25.73 | 26.06 | 0.30 | 1.16% | 25.50 | 26.30 | 24502 | 6332.71 | 3.22% | 0.00 |
| 2026-01-21 | 25.41 | 25.76 | 0.25 | 0.98% | 25.22 | 25.88 | 19221 | 4936.79 | 2.53% | 0.00 |
| 2026-01-20 | 26.12 | 25.51 | -0.41 | -1.58% | 25.27 | 26.13 | 24177 | 6205.82 | 3.18% | 0.00 |
| 2026-01-19 | 25.80 | 25.92 | 0.01 | 0.04% | 25.68 | 26.19 | 22566 | 5855.32 | 2.97% | 0.00 |
| 2026-01-16 | 26.12 | 25.91 | -0.21 | -0.80% | 25.64 | 26.28 | 26766 | 6926.04 | 3.52% | 0.00 |
| 2026-01-15 | 27.20 | 26.12 | -0.88 | -3.26% | 25.86 | 27.20 | 45308 | 11901.80 | 5.96% | 0.00 |
| 2026-01-14 | 26.91 | 27.00 | 0.11 | 0.41% | 26.36 | 27.80 | 68635 | 18565.35 | 9.02% | 0.00 |
| 2026-01-13 | 26.58 | 26.89 | 0.33 | 1.24% | 25.98 | 27.70 | 66381 | 17861.08 | 8.73% | 0.00 |
| 2026-01-12 | 26.18 | 26.56 | 0.36 | 1.37% | 25.76 | 26.56 | 39212 | 10281.63 | 5.16% | 85.00 |
| 2026-01-09 | 25.84 | 26.20 | 0.36 | 1.39% | 25.46 | 26.34 | 39368 | 10193.94 | 5.18% | 0.00 |
| 2026-01-08 | 25.44 | 25.84 | 0.27 | 1.06% | 25.39 | 25.95 | 29680 | 7650.18 | 3.90% | 0.00 |
| 2026-01-07 | 25.46 | 25.57 | 0.10 | 0.39% | 25.21 | 25.95 | 34724 | 8871.57 | 4.57% | 0.00 |
| 2026-01-06 | 26.11 | 25.47 | -0.63 | -2.41% | 25.21 | 26.27 | 41369 | 10553.70 | 5.44% | 0.00 |
| 2026-01-05 | 24.68 | 26.10 | 1.53 | 6.23% | 24.68 | 26.60 | 47280 | 12313.96 | 6.22% | 0.00 |
| 2025-12-31 | 24.72 | 24.57 | -0.05 | -0.20% | 24.21 | 24.85 | 19517 | 4778.63 | 2.57% | 0.00 |
| 2025-12-30 | 24.38 | 24.62 | 0.04 | 0.16% | 24.33 | 25.50 | 26326 | 6541.79 | 3.46% | 0.00 |
| 2025-12-29 | 24.64 | 24.58 | -0.13 | -0.53% | 24.33 | 24.91 | 18661 | 4589.21 | 2.45% | 0.00 |
| 2025-12-26 | 25.38 | 24.71 | -0.56 | -2.22% | 24.45 | 25.38 | 19907 | 4937.74 | 2.62% | 0.00 |
| 2025-12-25 | 25.07 | 25.27 | 0.41 | 1.65% | 24.69 | 25.37 | 15681 | 3924.56 | 2.06% | 0.00 |
| 2025-12-24 | 24.48 | 24.86 | 0.25 | 1.02% | 24.47 | 24.95 | 13182 | 3259.58 | 1.73% | 0.00 |
| 2025-12-23 | 24.62 | 24.61 | -0.06 | -0.24% | 24.30 | 24.86 | 15294 | 3749.38 | 2.01% | 0.00 |
| 2025-12-22 | 24.97 | 24.67 | -0.23 | -0.92% | 24.51 | 25.46 | 16383 | 4080.77 | 2.15% | 0.00 |
| 2025-12-19 | 24.98 | 24.90 | 0.07 | 0.28% | 24.71 | 25.15 | 14482 | 3608.95 | 1.90% | 0.00 |
| 2025-12-18 | 25.00 | 24.83 | 0.11 | 0.44% | 24.58 | 25.22 | 12492 | 3115.47 | 1.64% | 0.00 |
| 2025-12-17 | 24.56 | 24.72 | 0.16 | 0.65% | 23.99 | 24.88 | 16768 | 4099.19 | 2.20% | 0.00 |
| 2025-12-16 | 24.93 | 24.56 | -0.42 | -1.68% | 24.42 | 25.05 | 11449 | 2817.29 | 1.51% | 0.00 |
| 2025-12-15 | 25.22 | 24.98 | -0.42 | -1.65% | 24.94 | 25.51 | 15517 | 3901.27 | 2.04% | 0.00 |
| 2025-12-12 | 25.76 | 25.40 | -0.36 | -1.40% | 25.30 | 26.18 | 18418 | 4741.91 | 2.42% | 0.00 |
| 2025-12-11 | 25.94 | 25.76 | 0.05 | 0.19% | 25.32 | 26.19 | 15470 | 3972.54 | 2.03% | 0.00 |
| 2025-12-10 | 25.56 | 25.71 | 0.25 | 0.98% | 25.24 | 26.35 | 21215 | 5499.27 | 2.79% | 0.00 |
| 2025-12-09 | 25.77 | 25.46 | -0.37 | -1.43% | 25.38 | 26.10 | 16456 | 4218.10 | 2.16% | 0.00 |
| 2025-12-08 | 25.79 | 25.83 | -0.02 | -0.08% | 25.61 | 26.20 | 14309 | 3719.26 | 1.88% | 0.00 |
| 2025-12-05 | 25.48 | 25.85 | 0.37 | 1.45% | 25.14 | 25.85 | 17080 | 4360.91 | 2.25% | 0.00 |
| 2025-12-04 | 26.27 | 25.48 | -0.98 | -3.70% | 25.18 | 26.54 | 27612 | 7072.46 | 3.63% | 1.00 |
| 2025-12-03 | 26.18 | 26.46 | 0.12 | 0.46% | 25.90 | 26.63 | 14371 | 3778.45 | 1.89% | 0.00 |
| 2025-12-02 | 27.00 | 26.34 | -0.80 | -2.95% | 26.24 | 27.05 | 16583 | 4382.20 | 2.18% | 0.00 |
| 2025-12-01 | 26.56 | 27.14 | 0.57 | 2.15% | 26.41 | 27.31 | 23724 | 6391.89 | 3.12% | 0.00 |
| 2025-11-28 | 27.16 | 26.57 | -0.63 | -2.32% | 26.24 | 27.16 | 29194 | 7755.66 | 3.84% | 0.00 |
| 2025-11-27 | 26.06 | 27.20 | 1.27 | 4.90% | 26.05 | 27.35 | 39326 | 10625.48 | 5.17% | 0.00 |
| 2025-11-26 | 26.71 | 25.93 | -0.67 | -2.52% | 25.86 | 26.81 | 19242 | 5060.54 | 2.53% | 0.00 |
| 2025-11-25 | 26.69 | 26.60 | 0.04 | 0.15% | 26.53 | 26.99 | 17149 | 4589.15 | 2.25% | 0.00 |
深证大盘股票行情在线 K线走势图
泰林生物(300813)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
