三元生物(301206)股票行情
三元生物(301206)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 |
|---|
| 2026-02-06 | 27.13 | 27.22 | 0.02 | 0.07% | 27.12 | 27.43 | 18071 | 4935.80 | 1.39% | 0.00 |
| 2026-02-05 | 27.14 | 27.20 | 0.02 | 0.07% | 27.01 | 27.55 | 13250 | 3619.43 | 1.02% | 0.00 |
| 2026-02-04 | 26.95 | 27.18 | 0.22 | 0.82% | 26.81 | 27.20 | 11088 | 3003.78 | 0.85% | 0.00 |
| 2026-02-03 | 27.11 | 26.96 | -0.04 | -0.15% | 26.73 | 27.28 | 16585 | 4467.34 | 1.27% | 0.00 |
| 2026-02-02 | 27.98 | 27.00 | -1.25 | -4.42% | 26.96 | 27.99 | 33454 | 9187.54 | 2.57% | 0.00 |
| 2026-01-30 | 27.58 | 28.25 | 0.67 | 2.43% | 27.51 | 29.18 | 54559 | 15530.70 | 4.19% | 1.00 |
| 2026-01-29 | 27.74 | 27.58 | -0.22 | -0.79% | 27.36 | 27.94 | 18951 | 5234.44 | 1.45% | 0.00 |
| 2026-01-28 | 27.60 | 27.80 | 0.10 | 0.36% | 27.51 | 28.06 | 14806 | 4113.53 | 1.14% | 0.00 |
| 2026-01-27 | 28.15 | 27.70 | -0.51 | -1.81% | 27.31 | 28.21 | 22325 | 6174.28 | 1.71% | 0.00 |
| 2026-01-26 | 27.75 | 28.21 | 0.46 | 1.66% | 27.55 | 28.39 | 33899 | 9514.27 | 2.60% | 0.00 |
| 2026-01-23 | 27.65 | 27.75 | 0.13 | 0.47% | 27.58 | 27.77 | 13181 | 3652.01 | 1.01% | 0.00 |
| 2026-01-22 | 27.69 | 27.62 | 0.05 | 0.18% | 27.50 | 27.69 | 12121 | 3345.59 | 0.93% | 0.00 |
| 2026-01-21 | 27.47 | 27.57 | 0.02 | 0.07% | 27.44 | 27.65 | 10510 | 2895.69 | 0.81% | 0.00 |
| 2026-01-20 | 27.61 | 27.55 | -0.05 | -0.18% | 27.43 | 27.73 | 13353 | 3684.10 | 1.02% | 0.00 |
| 2026-01-19 | 27.35 | 27.60 | 0.37 | 1.36% | 27.27 | 27.68 | 12669 | 3484.11 | 0.97% | 0.00 |
| 2026-01-16 | 27.40 | 27.23 | -0.07 | -0.26% | 27.05 | 27.40 | 11160 | 3040.15 | 0.86% | 0.00 |
| 2026-01-15 | 27.16 | 27.30 | 0.14 | 0.52% | 27.02 | 27.62 | 14541 | 3980.12 | 1.12% | 0.00 |
| 2026-01-14 | 27.13 | 27.16 | 0.00 | 0.00% | 26.85 | 27.45 | 22263 | 6052.66 | 1.71% | 0.00 |
| 2026-01-13 | 27.51 | 27.16 | -0.27 | -0.98% | 27.14 | 27.70 | 18768 | 5143.02 | 1.44% | 0.00 |
| 2026-01-12 | 27.25 | 27.43 | 0.15 | 0.55% | 27.16 | 27.46 | 18700 | 5102.01 | 1.44% | 0.00 |
| 2026-01-09 | 27.01 | 27.28 | 0.14 | 0.52% | 27.01 | 27.30 | 9963 | 2707.86 | 0.76% | 0.00 |
| 2026-01-08 | 26.83 | 27.14 | 0.22 | 0.82% | 26.83 | 27.21 | 11053 | 2994.43 | 0.85% | 0.00 |
| 2026-01-07 | 26.80 | 26.92 | 0.03 | 0.11% | 26.69 | 27.06 | 12280 | 3297.08 | 0.94% | 0.00 |
| 2026-01-06 | 26.66 | 26.89 | 0.24 | 0.90% | 26.61 | 26.98 | 13706 | 3673.00 | 1.05% | 0.00 |
| 2026-01-05 | 26.29 | 26.65 | 0.36 | 1.37% | 26.20 | 26.66 | 8858 | 2353.10 | 0.68% | 0.00 |
| 2025-12-31 | 26.38 | 26.29 | -0.11 | -0.42% | 26.18 | 26.45 | 7191 | 1891.22 | 0.55% | 0.00 |
| 2025-12-30 | 26.71 | 26.40 | -0.41 | -1.53% | 26.39 | 26.71 | 14884 | 3943.78 | 1.14% | 0.00 |
| 2025-12-29 | 27.07 | 27.30 | 0.37 | 1.37% | 26.88 | 27.30 | 12808 | 3465.52 | 0.98% | 0.00 |
| 2025-12-26 | 27.24 | 26.93 | -0.27 | -0.99% | 26.87 | 27.24 | 8250 | 2229.64 | 0.63% | 0.00 |
| 2025-12-25 | 26.89 | 27.20 | 0.21 | 0.78% | 26.89 | 27.25 | 9353 | 2533.99 | 0.72% | 0.00 |
| 2025-12-24 | 26.80 | 26.99 | 0.19 | 0.71% | 26.74 | 27.09 | 6316 | 1702.44 | 0.48% | 0.00 |
| 2025-12-23 | 26.85 | 26.80 | -0.01 | -0.04% | 26.69 | 26.93 | 7811 | 2094.71 | 0.60% | 0.00 |
| 2025-12-22 | 27.04 | 26.81 | -0.12 | -0.45% | 26.81 | 27.09 | 6338 | 1705.49 | 0.49% | 0.00 |
| 2025-12-19 | 26.65 | 26.93 | 0.23 | 0.86% | 26.63 | 26.98 | 6546 | 1759.26 | 0.50% | 0.00 |
| 2025-12-18 | 26.46 | 26.70 | 0.14 | 0.53% | 26.45 | 26.90 | 7241 | 1937.18 | 0.56% | 0.00 |
| 2025-12-17 | 26.44 | 26.56 | 0.14 | 0.53% | 26.15 | 26.58 | 7515 | 1979.87 | 0.58% | 0.00 |
| 2025-12-16 | 26.83 | 26.42 | -0.41 | -1.53% | 26.32 | 26.92 | 9356 | 2481.50 | 0.72% | 0.00 |
| 2025-12-15 | 26.70 | 26.83 | 0.21 | 0.79% | 26.60 | 26.89 | 5910 | 1582.83 | 0.45% | 0.00 |
| 2025-12-12 | 26.75 | 26.62 | -0.02 | -0.08% | 26.54 | 26.85 | 7921 | 2117.44 | 0.61% | 0.00 |
| 2025-12-11 | 27.04 | 26.64 | -0.39 | -1.44% | 26.61 | 27.04 | 9858 | 2639.34 | 0.76% | 0.00 |
| 2025-12-10 | 27.02 | 27.03 | 0.10 | 0.37% | 26.80 | 27.24 | 11668 | 3160.80 | 0.90% | 0.00 |
| 2025-12-09 | 27.30 | 26.93 | -0.37 | -1.36% | 26.91 | 27.30 | 8611 | 2329.49 | 0.66% | 0.00 |
| 2025-12-08 | 27.28 | 27.30 | 0.17 | 0.63% | 27.09 | 27.37 | 8684 | 2366.97 | 0.67% | 0.00 |
| 2025-12-05 | 26.88 | 27.13 | 0.34 | 1.27% | 26.61 | 27.14 | 8641 | 2325.26 | 0.66% | 0.00 |
| 2025-12-04 | 27.47 | 26.79 | -0.61 | -2.23% | 26.77 | 27.48 | 12878 | 3471.94 | 0.99% | 0.00 |
| 2025-12-03 | 27.56 | 27.40 | -0.15 | -0.54% | 27.19 | 27.67 | 9303 | 2546.20 | 0.71% | 0.00 |
| 2025-12-02 | 27.83 | 27.55 | -0.16 | -0.58% | 27.38 | 27.83 | 7916 | 2179.12 | 0.61% | 0.00 |
| 2025-12-01 | 27.61 | 27.71 | 0.08 | 0.29% | 27.58 | 27.83 | 7953 | 2205.26 | 0.61% | 0.00 |
| 2025-11-28 | 27.54 | 27.63 | 0.03 | 0.11% | 27.34 | 27.77 | 10346 | 2849.74 | 0.79% | 0.00 |
| 2025-11-27 | 27.53 | 27.60 | -0.07 | -0.25% | 27.51 | 27.90 | 10038 | 2782.67 | 0.77% | 0.00 |
| 2025-11-26 | 27.48 | 27.67 | 0.31 | 1.13% | 27.34 | 28.40 | 15565 | 4333.92 | 1.19% | 0.00 |
| 2025-11-25 | 27.39 | 27.36 | 0.04 | 0.15% | 27.25 | 27.66 | 11199 | 3078.92 | 0.86% | 0.00 |
| 2025-11-24 | 27.05 | 27.32 | 0.31 | 1.15% | 27.05 | 27.50 | 10650 | 2908.85 | 0.82% | 0.00 |
| 2025-11-21 | 28.01 | 27.01 | -1.21 | -4.29% | 27.01 | 28.34 | 25219 | 6945.50 | 1.94% | 0.00 |
| 2025-11-20 | 28.55 | 28.22 | -0.19 | -0.67% | 28.18 | 28.75 | 12831 | 3636.59 | 0.98% | 0.00 |
| 2025-11-19 | 28.69 | 28.41 | -0.28 | -0.98% | 28.23 | 28.89 | 15614 | 4441.55 | 1.20% | 0.00 |
| 2025-11-18 | 28.98 | 28.69 | -0.09 | -0.31% | 28.60 | 29.18 | 18002 | 5187.19 | 1.38% | 0.00 |
| 2025-11-17 | 28.87 | 28.78 | -0.11 | -0.38% | 28.52 | 29.05 | 19986 | 5747.01 | 1.53% | 0.00 |
| 2025-11-14 | 29.45 | 28.89 | -0.57 | -1.93% | 28.89 | 29.68 | 30608 | 8951.00 | 2.35% | 0.00 |
| 2025-11-13 | 29.34 | 29.46 | 0.01 | 0.03% | 28.87 | 29.75 | 39278 | 11500.57 | 3.01% | 5.00 |
| 2025-11-12 | 29.66 | 29.45 | -0.50 | -1.67% | 29.15 | 30.06 | 51157 | 15113.29 | 3.93% | 3.00 |
| 2025-11-11 | 28.09 | 29.95 | 1.91 | 6.81% | 27.86 | 30.45 | 67200 | 19583.10 | 5.16% | 22.00 |
| 2025-11-10 | 27.78 | 28.04 | 0.37 | 1.34% | 27.61 | 28.06 | 15691 | 4383.48 | 1.20% | 0.00 |
| 2025-11-07 | 27.60 | 27.67 | 0.01 | 0.04% | 27.52 | 27.82 | 10640 | 2948.25 | 0.82% | 0.00 |
| 2025-11-06 | 27.58 | 27.66 | 0.17 | 0.62% | 27.40 | 27.72 | 10801 | 2978.49 | 0.83% | 0.00 |
| 2025-11-05 | 27.16 | 27.49 | 0.18 | 0.66% | 27.06 | 27.70 | 24297 | 6669.10 | 1.86% | 0.00 |
| 2025-11-04 | 27.63 | 27.31 | -0.40 | -1.44% | 27.20 | 27.73 | 14156 | 3883.77 | 1.09% | 7.00 |
| 2025-11-03 | 27.60 | 27.71 | 0.10 | 0.36% | 27.45 | 27.76 | 11030 | 3049.29 | 0.85% | 0.00 |
| 2025-10-31 | 27.32 | 27.61 | 0.42 | 1.54% | 27.23 | 27.62 | 11694 | 3214.59 | 0.90% | 0.00 |
| 2025-10-30 | 27.55 | 27.19 | -0.33 | -1.20% | 27.18 | 27.60 | 19726 | 5389.12 | 1.51% | 0.00 |
| 2025-10-29 | 27.77 | 27.52 | -0.30 | -1.08% | 27.39 | 27.77 | 16590 | 4567.85 | 1.27% | 0.00 |
| 2025-10-28 | 27.80 | 27.82 | -0.12 | -0.43% | 27.76 | 27.97 | 13566 | 3775.35 | 1.04% | 0.00 |
| 2025-10-27 | 27.83 | 27.94 | 0.14 | 0.50% | 27.70 | 28.00 | 13815 | 3849.28 | 1.06% | 0.00 |
| 2025-10-24 | 27.95 | 27.80 | -0.10 | -0.36% | 27.79 | 27.95 | 13851 | 3859.77 | 1.06% | 0.00 |
| 2025-10-23 | 27.93 | 27.90 | -0.01 | -0.04% | 27.57 | 28.02 | 11669 | 3233.53 | 0.90% | 0.00 |
| 2025-10-22 | 28.22 | 27.91 | -0.38 | -1.34% | 27.89 | 28.29 | 12801 | 3590.65 | 0.98% | 0.00 |
| 2025-10-21 | 27.99 | 28.29 | 0.30 | 1.07% | 27.96 | 28.32 | 7676 | 2165.41 | 0.59% | 3.00 |
| 2025-10-20 | 27.91 | 27.99 | 0.18 | 0.65% | 27.77 | 28.09 | 8270 | 2305.63 | 0.63% | 0.00 |
| 2025-10-17 | 28.13 | 27.81 | -0.32 | -1.14% | 27.78 | 28.30 | 10495 | 2938.38 | 0.81% | 0.00 |
| 2025-10-16 | 28.44 | 28.13 | -0.40 | -1.40% | 28.13 | 28.55 | 8661 | 2451.08 | 0.66% | 0.00 |
深证大盘股票行情在线 K线走势图
三元生物(301206)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
