之江生物(688317)股票行情
之江生物(688317)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 |
|---|
| 2025-04-18 | 16.10 | 16.20 | 0.06 | 0.37% | 16.05 | 16.33 | 7586 | 1227.65 | 0.39% | 0.00 |
| 2025-04-17 | 16.19 | 16.14 | -0.05 | -0.31% | 16.13 | 16.32 | 6734 | 1093.30 | 0.35% | 0.00 |
| 2025-04-16 | 16.47 | 16.19 | -0.31 | -1.88% | 15.93 | 16.47 | 9460 | 1529.90 | 0.49% | 0.00 |
| 2025-04-15 | 16.24 | 16.50 | 0.26 | 1.60% | 16.12 | 16.54 | 10639 | 1737.06 | 0.55% | 0.00 |
| 2025-04-14 | 16.43 | 16.24 | 0.01 | 0.06% | 16.17 | 16.44 | 10394 | 1690.85 | 0.54% | 0.00 |
| 2025-04-11 | 16.10 | 16.23 | 0.25 | 1.56% | 16.09 | 16.59 | 19759 | 3230.17 | 1.03% | 0.00 |
| 2025-04-10 | 15.99 | 15.98 | 0.13 | 0.82% | 15.91 | 16.35 | 23172 | 3743.97 | 1.21% | 0.00 |
| 2025-04-09 | 15.45 | 15.85 | 0.08 | 0.51% | 14.88 | 15.97 | 22146 | 3431.78 | 1.15% | 0.00 |
| 2025-04-08 | 15.55 | 15.77 | 0.51 | 3.34% | 15.26 | 15.99 | 18688 | 2938.09 | 0.97% | 0.00 |
| 2025-04-07 | 16.91 | 15.26 | -2.20 | -12.60% | 15.18 | 16.93 | 42323 | 6733.04 | 2.20% | 0.00 |
| 2025-04-03 | 17.55 | 17.46 | -0.18 | -1.02% | 17.35 | 17.88 | 13661 | 2398.75 | 0.71% | 0.00 |
| 2025-04-02 | 17.50 | 17.64 | 0.00 | 0.00% | 17.41 | 17.75 | 11106 | 1957.94 | 0.58% | 0.00 |
| 2025-04-01 | 17.36 | 17.64 | 0.48 | 2.80% | 17.20 | 17.94 | 30850 | 5462.87 | 1.61% | 0.00 |
| 2025-03-31 | 17.21 | 17.16 | -0.10 | -0.58% | 16.91 | 17.26 | 11212 | 1910.99 | 0.58% | 0.00 |
| 2025-03-28 | 17.20 | 17.26 | -0.04 | -0.23% | 17.20 | 17.63 | 12880 | 2248.08 | 0.67% | 0.00 |
| 2025-03-27 | 17.20 | 17.30 | 0.10 | 0.58% | 16.98 | 17.43 | 10573 | 1821.55 | 0.55% | 0.00 |
| 2025-03-26 | 16.97 | 17.20 | 0.15 | 0.88% | 16.96 | 17.30 | 7354 | 1265.44 | 0.38% | 0.00 |
| 2025-03-25 | 16.99 | 17.05 | 0.00 | 0.00% | 16.87 | 17.17 | 8524 | 1450.43 | 0.44% | 0.00 |
| 2025-03-24 | 17.31 | 17.05 | -0.25 | -1.45% | 16.78 | 17.40 | 15291 | 2612.40 | 0.80% | 0.00 |
| 2025-03-21 | 17.58 | 17.30 | -0.34 | -1.93% | 17.25 | 17.62 | 12926 | 2252.65 | 0.67% | 0.00 |
| 2025-03-20 | 17.61 | 17.64 | 0.03 | 0.17% | 17.45 | 17.65 | 8566 | 1503.60 | 0.45% | 0.00 |
| 2025-03-19 | 17.70 | 17.61 | -0.04 | -0.23% | 17.52 | 17.75 | 11213 | 1977.11 | 0.58% | 0.00 |
| 2025-03-18 | 17.54 | 17.65 | 0.13 | 0.74% | 17.50 | 17.75 | 10707 | 1889.93 | 0.56% | 0.00 |
| 2025-03-17 | 17.59 | 17.52 | -0.07 | -0.40% | 17.50 | 17.69 | 9066 | 1593.18 | 0.47% | 0.00 |
| 2025-03-14 | 17.24 | 17.59 | 0.33 | 1.91% | 17.16 | 17.62 | 14514 | 2527.24 | 0.76% | 0.00 |
| 2025-03-13 | 17.46 | 17.26 | -0.20 | -1.15% | 17.12 | 17.54 | 11584 | 2001.51 | 0.60% | 0.00 |
| 2025-03-12 | 17.61 | 17.46 | -0.14 | -0.80% | 17.41 | 17.73 | 13260 | 2321.23 | 0.69% | 0.00 |
| 2025-03-11 | 17.66 | 17.60 | -0.28 | -1.57% | 17.50 | 17.83 | 15624 | 2756.75 | 0.81% | 0.00 |
| 2025-03-10 | 17.88 | 17.88 | 0.11 | 0.62% | 17.72 | 18.04 | 15197 | 2712.52 | 0.79% | 0.00 |
| 2025-03-07 | 17.74 | 17.77 | 0.03 | 0.17% | 17.55 | 17.88 | 18290 | 3236.94 | 0.95% | 0.00 |
| 2025-03-06 | 17.43 | 17.74 | 0.33 | 1.90% | 17.43 | 17.82 | 22268 | 3939.98 | 1.16% | 0.00 |
| 2025-03-05 | 17.34 | 17.41 | -0.07 | -0.40% | 17.19 | 17.47 | 14695 | 2542.09 | 0.76% | 0.00 |
| 2025-03-04 | 17.24 | 17.48 | 0.26 | 1.51% | 17.07 | 17.53 | 14728 | 2559.23 | 0.77% | 0.00 |
| 2025-03-03 | 16.92 | 17.22 | 0.34 | 2.01% | 16.90 | 17.48 | 22206 | 3826.60 | 1.16% | 0.00 |
| 2025-02-28 | 17.19 | 16.88 | -0.42 | -2.43% | 16.82 | 17.35 | 17838 | 3039.42 | 0.93% | 0.00 |
| 2025-02-27 | 17.40 | 17.30 | -0.02 | -0.12% | 17.10 | 17.44 | 12605 | 2174.46 | 0.66% | 0.00 |
| 2025-02-26 | 17.25 | 17.32 | 0.25 | 1.46% | 17.15 | 17.38 | 14719 | 2543.57 | 0.77% | 0.00 |
| 2025-02-25 | 16.96 | 17.07 | -0.08 | -0.47% | 16.92 | 17.16 | 10341 | 1763.49 | 0.54% | 0.00 |
| 2025-02-24 | 17.24 | 17.15 | -0.14 | -0.81% | 17.04 | 17.24 | 14061 | 2408.78 | 0.73% | 0.00 |
| 2025-02-21 | 17.25 | 17.29 | -0.02 | -0.12% | 17.10 | 17.48 | 18859 | 3253.19 | 0.98% | 0.00 |
| 2025-02-20 | 17.33 | 17.31 | 0.01 | 0.06% | 17.17 | 17.71 | 17671 | 3074.82 | 0.92% | 0.00 |
| 2025-02-19 | 17.33 | 17.30 | 0.02 | 0.12% | 17.14 | 17.41 | 13790 | 2379.20 | 0.72% | 0.00 |
| 2025-02-18 | 17.78 | 17.28 | -0.48 | -2.70% | 17.21 | 17.79 | 23345 | 4078.59 | 1.21% | 0.00 |
| 2025-02-17 | 17.43 | 17.76 | 0.56 | 3.26% | 17.33 | 17.90 | 38551 | 6826.72 | 2.01% | 0.00 |
| 2025-02-14 | 16.82 | 17.20 | 0.43 | 2.56% | 16.72 | 17.32 | 21276 | 3644.62 | 1.11% | 0.00 |
| 2025-02-13 | 16.82 | 16.77 | -0.07 | -0.42% | 16.72 | 16.94 | 10980 | 1846.68 | 0.57% | 0.00 |
| 2025-02-12 | 16.88 | 16.84 | 0.03 | 0.18% | 16.68 | 16.94 | 10233 | 1720.38 | 0.53% | 0.00 |
| 2025-02-11 | 17.02 | 16.81 | -0.12 | -0.71% | 16.71 | 17.03 | 9877 | 1658.47 | 0.51% | 0.00 |
| 2025-02-10 | 16.62 | 16.93 | 0.44 | 2.67% | 16.52 | 17.07 | 21547 | 3620.41 | 1.12% | 0.00 |
| 2025-02-07 | 16.39 | 16.49 | 0.08 | 0.49% | 16.27 | 16.67 | 14813 | 2447.98 | 0.77% | 0.00 |
| 2025-02-06 | 16.09 | 16.41 | 0.29 | 1.80% | 16.00 | 16.56 | 13293 | 2163.06 | 0.69% | 0.00 |
| 2025-02-05 | 15.94 | 16.12 | 0.25 | 1.58% | 15.94 | 16.34 | 13230 | 2141.84 | 0.69% | 0.00 |
| 2025-01-27 | 15.90 | 15.87 | 0.05 | 0.32% | 15.86 | 16.11 | 8224 | 1311.88 | 0.43% | 0.00 |
| 2025-01-24 | 15.97 | 15.82 | -0.07 | -0.44% | 15.67 | 15.97 | 7800 | 1232.75 | 0.41% | 0.00 |
| 2025-01-23 | 16.06 | 15.89 | -0.10 | -0.63% | 15.85 | 16.28 | 11382 | 1828.80 | 0.59% | 0.00 |
| 2025-01-22 | 16.10 | 15.99 | -0.08 | -0.50% | 15.94 | 16.14 | 6591 | 1057.72 | 0.34% | 0.00 |
| 2025-01-21 | 16.17 | 16.07 | -0.14 | -0.86% | 16.00 | 16.28 | 6546 | 1052.88 | 0.34% | 0.00 |
| 2025-01-20 | 16.18 | 16.21 | -0.21 | -1.28% | 16.18 | 16.41 | 10560 | 1716.62 | 0.55% | 0.00 |
| 2025-01-17 | 16.43 | 16.42 | 0.45 | 2.82% | 16.27 | 16.60 | 20938 | 3446.01 | 1.09% | 0.00 |
| 2025-01-16 | 16.11 | 15.97 | -0.03 | -0.19% | 15.92 | 16.25 | 9894 | 1588.72 | 0.51% | 0.00 |
| 2025-01-15 | 16.06 | 16.00 | -0.14 | -0.87% | 15.86 | 16.08 | 8912 | 1424.62 | 0.46% | 0.00 |
| 2025-01-14 | 15.64 | 16.14 | 0.50 | 3.20% | 15.64 | 16.25 | 15427 | 2466.76 | 0.80% | 0.00 |
| 2025-01-13 | 15.50 | 15.64 | -0.05 | -0.32% | 15.32 | 15.72 | 8804 | 1370.54 | 0.46% | 0.00 |
| 2025-01-10 | 15.97 | 15.69 | -0.35 | -2.18% | 15.69 | 16.04 | 17347 | 2747.34 | 0.90% | 0.00 |
| 2025-01-09 | 15.56 | 16.04 | 0.43 | 2.75% | 15.53 | 16.83 | 23332 | 3787.79 | 1.21% | 0.00 |
| 2025-01-08 | 15.80 | 15.61 | -0.12 | -0.76% | 15.24 | 15.82 | 12054 | 1875.49 | 0.63% | 0.00 |
| 2025-01-07 | 15.78 | 15.73 | -0.08 | -0.51% | 15.40 | 15.87 | 11547 | 1807.55 | 0.60% | 0.00 |
| 2025-01-06 | 15.71 | 15.81 | 0.19 | 1.22% | 15.33 | 15.94 | 11991 | 1887.12 | 0.62% | 0.00 |
| 2025-01-03 | 15.96 | 15.62 | -0.28 | -1.76% | 15.55 | 16.16 | 15972 | 2530.26 | 0.83% | 0.00 |
| 2025-01-02 | 16.31 | 15.90 | -0.35 | -2.15% | 15.77 | 16.55 | 14844 | 2400.06 | 0.77% | 0.00 |
| 2024-12-31 | 16.73 | 16.25 | -0.47 | -2.81% | 16.24 | 16.82 | 13733 | 2266.59 | 0.71% | 0.00 |
| 2024-12-30 | 16.77 | 16.72 | -0.05 | -0.30% | 16.51 | 16.81 | 8567 | 1429.91 | 0.45% | 0.00 |
| 2024-12-27 | 16.74 | 16.77 | 0.16 | 0.96% | 16.60 | 16.92 | 10824 | 1818.40 | 0.56% | 0.00 |
| 2024-12-26 | 16.50 | 16.61 | 0.08 | 0.48% | 16.47 | 16.71 | 8268 | 1374.78 | 0.43% | 0.00 |
| 2024-12-25 | 16.87 | 16.53 | -0.28 | -1.67% | 16.43 | 16.90 | 11849 | 1966.94 | 0.62% | 0.00 |
| 2024-12-24 | 16.71 | 16.81 | 0.12 | 0.72% | 16.61 | 16.84 | 9170 | 1535.50 | 0.48% | 0.00 |
| 2024-12-23 | 17.37 | 16.69 | -0.65 | -3.75% | 16.68 | 17.37 | 20147 | 3402.15 | 1.05% | 0.00 |
| 2024-12-20 | 17.10 | 17.34 | 0.30 | 1.76% | 17.07 | 17.38 | 15410 | 2663.94 | 0.80% | 0.00 |
| 2024-12-19 | 17.17 | 17.04 | -0.30 | -1.73% | 16.92 | 17.25 | 17391 | 2973.97 | 0.91% | 0.00 |
| 2024-12-18 | 17.36 | 17.34 | 0.11 | 0.64% | 17.15 | 17.44 | 13372 | 2317.91 | 0.70% | 0.00 |
上证大盘股票行情在线 K线走势图
