回盛生物(300871)股票行情 回盛生物股票行情 300871股票行情_爱股网
回盛生物(300871)股票行情
回盛生物(300871)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 |
|---|
| 2025-10-28 | 22.00 | 21.36 | -0.33 | -1.52% | 21.28 | 22.17 | 124714 | 27087.84 | 6.16% | 10.00 |
| 2025-10-27 | 20.81 | 21.69 | 0.94 | 4.53% | 20.80 | 21.78 | 105343 | 22694.64 | 5.21% | 10.00 |
| 2025-10-24 | 20.65 | 20.75 | 0.10 | 0.48% | 20.56 | 20.89 | 29343 | 6075.83 | 1.45% | 0.00 |
| 2025-10-23 | 20.80 | 20.65 | -0.21 | -1.01% | 20.33 | 20.83 | 36986 | 7576.97 | 1.83% | 0.00 |
| 2025-10-22 | 20.98 | 20.86 | -0.26 | -1.23% | 20.75 | 21.37 | 40379 | 8475.00 | 2.00% | 0.00 |
| 2025-10-21 | 20.70 | 21.12 | 0.33 | 1.59% | 20.68 | 21.12 | 42765 | 8941.99 | 2.11% | 0.00 |
| 2025-10-20 | 20.68 | 20.79 | 0.10 | 0.48% | 20.60 | 21.05 | 30445 | 6337.79 | 1.50% | 0.00 |
| 2025-10-17 | 21.05 | 20.69 | -0.27 | -1.29% | 20.56 | 21.29 | 40301 | 8422.79 | 1.99% | 0.00 |
| 2025-10-16 | 21.49 | 20.96 | -0.39 | -1.83% | 20.85 | 21.50 | 44075 | 9311.31 | 2.18% | 0.00 |
| 2025-10-15 | 21.05 | 21.35 | 0.31 | 1.47% | 20.80 | 21.43 | 45462 | 9656.41 | 2.25% | 0.00 |
| 2025-10-14 | 21.29 | 21.04 | -0.26 | -1.22% | 20.81 | 21.38 | 49785 | 10507.24 | 2.46% | 0.00 |
| 2025-10-13 | 20.63 | 21.30 | -0.03 | -0.14% | 20.63 | 21.44 | 54809 | 11591.41 | 2.71% | 0.00 |
| 2025-10-10 | 20.93 | 21.33 | 0.43 | 2.06% | 20.81 | 21.78 | 67694 | 14463.83 | 3.35% | 4.00 |
| 2025-10-09 | 20.95 | 20.90 | 0.18 | 0.87% | 20.43 | 20.97 | 41612 | 8621.63 | 2.06% | 0.00 |
| 2025-09-30 | 20.78 | 20.72 | 0.04 | 0.19% | 20.59 | 20.83 | 34386 | 7126.40 | 1.70% | 0.00 |
| 2025-09-29 | 20.62 | 20.68 | 0.00 | 0.00% | 20.13 | 20.79 | 46545 | 9549.27 | 2.30% | 0.00 |
| 2025-09-26 | 20.25 | 20.68 | 0.38 | 1.87% | 20.16 | 21.05 | 66014 | 13621.43 | 3.26% | 0.00 |
| 2025-09-25 | 20.71 | 20.30 | -0.35 | -1.69% | 20.30 | 20.75 | 46969 | 9626.52 | 2.32% | 0.00 |
| 2025-09-24 | 20.68 | 20.65 | -0.04 | -0.19% | 20.55 | 20.84 | 44500 | 9211.64 | 2.20% | 0.00 |
| 2025-09-23 | 21.05 | 20.69 | -0.34 | -1.62% | 20.21 | 21.11 | 54838 | 11255.74 | 2.71% | 0.00 |
| 2025-09-22 | 21.25 | 21.03 | -0.21 | -0.99% | 20.90 | 21.32 | 39379 | 8287.15 | 1.95% | 0.00 |
| 2025-09-19 | 21.33 | 21.24 | -0.08 | -0.38% | 21.09 | 21.50 | 47610 | 10145.84 | 2.35% | 0.00 |
| 2025-09-18 | 21.98 | 21.32 | -0.74 | -3.35% | 21.20 | 22.11 | 89374 | 19355.71 | 4.42% | 0.00 |
| 2025-09-17 | 22.35 | 22.06 | -0.40 | -1.78% | 22.05 | 22.68 | 55879 | 12397.48 | 2.76% | 0.00 |
| 2025-09-16 | 22.18 | 22.46 | 0.24 | 1.08% | 21.92 | 22.46 | 54141 | 12025.98 | 2.68% | 0.00 |
| 2025-09-15 | 22.25 | 22.22 | -0.13 | -0.58% | 22.00 | 22.54 | 48640 | 10799.75 | 2.40% | 0.00 |
| 2025-09-12 | 22.44 | 22.35 | -0.08 | -0.36% | 22.33 | 22.85 | 68119 | 15377.20 | 3.37% | 0.00 |
| 2025-09-11 | 22.12 | 22.43 | 0.23 | 1.04% | 21.92 | 22.49 | 63862 | 14228.14 | 3.16% | 0.00 |
| 2025-09-10 | 22.54 | 22.20 | -0.36 | -1.60% | 22.02 | 22.69 | 71649 | 15956.32 | 3.54% | 0.00 |
| 2025-09-09 | 22.75 | 22.56 | -0.24 | -1.05% | 22.41 | 23.32 | 87448 | 19959.89 | 4.32% | 0.00 |
| 2025-09-08 | 22.29 | 22.80 | 0.45 | 2.01% | 22.29 | 23.00 | 76710 | 17451.24 | 3.79% | 19.00 |
| 2025-09-05 | 22.20 | 22.35 | 0.43 | 1.96% | 21.40 | 22.35 | 78636 | 17336.16 | 3.89% | 10.00 |
| 2025-09-04 | 21.60 | 21.92 | 0.27 | 1.25% | 21.60 | 22.34 | 72509 | 15961.58 | 3.58% | 0.00 |
| 2025-09-03 | 22.33 | 21.65 | -0.68 | -3.05% | 21.56 | 22.46 | 70935 | 15630.26 | 3.51% | 0.00 |
| 2025-09-02 | 23.03 | 22.33 | -0.62 | -2.70% | 22.10 | 23.08 | 81985 | 18386.46 | 4.05% | 0.00 |
| 2025-09-01 | 22.66 | 22.95 | 0.24 | 1.06% | 22.66 | 23.18 | 80600 | 18501.37 | 3.98% | 0.00 |
| 2025-08-29 | 22.82 | 22.71 | -0.11 | -0.48% | 22.62 | 23.10 | 68813 | 15717.85 | 3.40% | 0.00 |
| 2025-08-28 | 22.95 | 22.82 | -0.26 | -1.13% | 22.00 | 23.45 | 127350 | 28930.94 | 6.29% | 0.00 |
| 2025-08-27 | 24.02 | 23.08 | -0.92 | -3.83% | 23.03 | 24.28 | 155429 | 36770.43 | 7.68% | 0.00 |
| 2025-08-26 | 23.68 | 24.00 | 0.35 | 1.48% | 23.61 | 24.39 | 160887 | 38651.69 | 7.95% | 0.00 |
| 2025-08-25 | 23.60 | 23.75 | 0.22 | 0.93% | 23.40 | 23.94 | 128121 | 30447.91 | 6.33% | 1.00 |
| 2025-08-22 | 23.67 | 23.53 | -0.02 | -0.08% | 23.32 | 23.74 | 102932 | 24207.82 | 5.09% | 0.00 |
| 2025-08-21 | 23.84 | 23.55 | -0.18 | -0.76% | 23.43 | 23.95 | 112107 | 26543.00 | 5.54% | 0.00 |
| 2025-08-20 | 23.90 | 23.73 | -0.40 | -1.66% | 23.50 | 24.02 | 116071 | 27525.81 | 5.74% | 5.00 |
| 2025-08-19 | 24.48 | 24.13 | -0.13 | -0.54% | 23.89 | 24.65 | 183154 | 44372.86 | 9.05% | 0.00 |
| 2025-08-18 | 22.42 | 24.26 | 1.77 | 7.87% | 22.38 | 24.99 | 300046 | 71962.40 | 14.83% | 2.00 |
| 2025-08-15 | 21.95 | 22.49 | 0.53 | 2.41% | 21.95 | 22.49 | 93418 | 20855.84 | 4.62% | 0.00 |
| 2025-08-14 | 22.60 | 21.96 | -0.65 | -2.87% | 21.87 | 22.78 | 122133 | 27214.97 | 6.04% | 15.00 |
| 2025-08-13 | 22.73 | 22.61 | -0.09 | -0.40% | 22.29 | 22.79 | 113404 | 25527.21 | 5.60% | 0.00 |
| 2025-08-12 | 23.20 | 22.70 | -0.63 | -2.70% | 22.65 | 23.39 | 132226 | 30315.37 | 6.54% | 19.00 |
| 2025-08-11 | 23.02 | 23.33 | 0.31 | 1.35% | 23.00 | 23.76 | 148272 | 34768.04 | 7.33% | 0.00 |
| 2025-08-08 | 22.75 | 23.02 | 0.32 | 1.41% | 22.50 | 23.05 | 122740 | 27997.10 | 6.07% | 1.00 |
| 2025-08-07 | 23.40 | 22.70 | -0.82 | -3.49% | 22.63 | 23.66 | 199603 | 45935.51 | 9.87% | 3.00 |
| 2025-08-06 | 24.58 | 23.52 | -1.30 | -5.24% | 23.34 | 24.58 | 270019 | 64330.59 | 13.35% | 0.00 |
| 2025-08-05 | 24.36 | 24.82 | 0.45 | 1.85% | 23.70 | 24.90 | 260358 | 63591.83 | 12.87% | 4.00 |
| 2025-08-04 | 24.27 | 24.37 | -0.28 | -1.14% | 23.08 | 24.55 | 240753 | 57109.20 | 11.90% | 25.00 |
| 2025-08-01 | 24.00 | 24.65 | 1.11 | 4.72% | 23.69 | 25.30 | 317998 | 78328.51 | 15.72% | 0.00 |
| 2025-07-31 | 22.70 | 23.54 | 1.32 | 5.94% | 22.40 | 24.86 | 363065 | 86434.39 | 17.94% | 0.00 |
| 2025-07-30 | 22.00 | 22.22 | 0.30 | 1.37% | 21.93 | 22.89 | 161843 | 36250.55 | 8.00% | 5.00 |
| 2025-07-29 | 22.23 | 21.92 | -0.29 | -1.31% | 21.47 | 22.30 | 118122 | 25701.75 | 5.84% | 1.00 |
| 2025-07-28 | 22.14 | 22.21 | -0.10 | -0.45% | 22.13 | 22.50 | 129649 | 28895.62 | 6.41% | 0.00 |
| 2025-07-25 | 21.76 | 22.31 | 0.57 | 2.62% | 21.76 | 23.35 | 243640 | 55127.32 | 12.04% | 0.00 |
| 2025-07-24 | 21.40 | 21.74 | 0.14 | 0.65% | 21.26 | 21.80 | 121868 | 26217.96 | 6.02% | 10.00 |
| 2025-07-23 | 21.23 | 21.60 | 0.38 | 1.79% | 21.07 | 21.65 | 119610 | 25572.98 | 5.91% | 0.00 |
| 2025-07-22 | 21.11 | 21.22 | -0.02 | -0.09% | 21.00 | 21.53 | 100982 | 21445.21 | 4.99% | 11.00 |
| 2025-07-21 | 21.17 | 21.24 | 0.06 | 0.28% | 21.10 | 21.38 | 70869 | 15053.57 | 3.50% | 0.00 |
| 2025-07-18 | 21.57 | 21.18 | -0.39 | -1.81% | 21.05 | 21.60 | 100464 | 21284.32 | 4.97% | 2.00 |
| 2025-07-17 | 21.44 | 21.57 | 0.04 | 0.19% | 21.22 | 21.83 | 135125 | 29074.34 | 6.68% | 0.00 |
| 2025-07-16 | 20.45 | 21.53 | 1.13 | 5.54% | 20.40 | 21.74 | 219486 | 46680.07 | 10.85% | 2.00 |
| 2025-07-15 | 20.85 | 20.40 | -0.48 | -2.30% | 20.24 | 20.88 | 91904 | 18818.27 | 4.54% | 0.00 |
| 2025-07-14 | 20.75 | 20.88 | 0.04 | 0.19% | 20.60 | 20.92 | 65769 | 13675.42 | 3.25% | 0.00 |
| 2025-07-11 | 20.59 | 20.84 | 0.20 | 0.97% | 20.49 | 20.86 | 73675 | 15241.79 | 3.64% | 0.00 |
| 2025-07-10 | 20.70 | 20.64 | -0.04 | -0.19% | 20.62 | 21.23 | 100529 | 20969.53 | 4.97% | 0.00 |
| 2025-07-09 | 20.90 | 20.68 | -0.41 | -1.94% | 20.64 | 21.13 | 92165 | 19192.00 | 4.56% | 18.00 |
| 2025-07-08 | 21.12 | 21.09 | 0.12 | 0.57% | 20.95 | 21.38 | 104078 | 22018.53 | 5.14% | 10.00 |
| 2025-07-07 | 20.54 | 20.97 | 0.38 | 1.85% | 20.44 | 21.26 | 98804 | 20672.39 | 4.88% | 0.00 |
| 2025-07-04 | 20.92 | 20.59 | -0.40 | -1.91% | 20.44 | 20.94 | 82959 | 17144.99 | 4.10% | 0.00 |
| 2025-07-03 | 20.81 | 20.99 | 0.28 | 1.35% | 20.66 | 21.06 | 87189 | 18207.03 | 4.31% | 0.00 |
| 2025-07-02 | 20.90 | 20.71 | -0.21 | -1.00% | 20.64 | 21.10 | 94473 | 19687.29 | 4.67% | 1.00 |
| 2025-07-01 | 20.85 | 20.92 | 0.02 | 0.10% | 20.51 | 20.96 | 89364 | 18539.07 | 4.42% | 0.00 |
深证大盘股票行情在线 K线走势图
回盛生物(300871)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
