欧林生物(688319)股票行情
欧林生物(688319)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 |
|---|
| 2026-02-05 | 23.72 | 24.00 | 0.38 | 1.61% | 23.45 | 24.26 | 38384 | 9182.05 | 0.95% | 0.00 |
| 2026-02-04 | 23.99 | 23.62 | -0.35 | -1.46% | 23.37 | 24.00 | 34397 | 8126.72 | 0.85% | 0.00 |
| 2026-02-03 | 23.73 | 23.97 | 0.61 | 2.61% | 22.93 | 24.20 | 57078 | 13369.03 | 1.41% | 0.00 |
| 2026-02-02 | 24.19 | 23.36 | -0.73 | -3.03% | 23.31 | 24.25 | 45777 | 10871.94 | 1.13% | 0.00 |
| 2026-01-30 | 24.62 | 24.09 | -0.40 | -1.63% | 23.97 | 25.04 | 47479 | 11507.31 | 1.17% | 0.00 |
| 2026-01-29 | 24.99 | 24.49 | -0.39 | -1.57% | 24.48 | 25.10 | 38793 | 9605.22 | 0.96% | 0.00 |
| 2026-01-28 | 26.34 | 24.88 | -1.45 | -5.51% | 24.79 | 26.34 | 78144 | 19709.33 | 1.93% | 0.00 |
| 2026-01-27 | 26.39 | 26.33 | 0.05 | 0.19% | 25.41 | 26.69 | 66722 | 17352.06 | 1.65% | 0.00 |
| 2026-01-26 | 26.63 | 26.28 | 0.17 | 0.65% | 25.65 | 27.57 | 113350 | 30026.45 | 2.80% | 0.00 |
| 2026-01-23 | 25.80 | 26.11 | 0.64 | 2.51% | 25.30 | 26.58 | 56600 | 14752.79 | 1.40% | 0.00 |
| 2026-01-22 | 25.71 | 25.47 | -0.29 | -1.13% | 25.43 | 25.87 | 41272 | 10543.63 | 1.02% | 0.00 |
| 2026-01-21 | 25.85 | 25.76 | -0.22 | -0.85% | 25.50 | 25.99 | 40295 | 10356.29 | 0.99% | 0.00 |
| 2026-01-20 | 26.90 | 25.98 | -1.05 | -3.88% | 25.39 | 26.94 | 86958 | 22580.68 | 2.14% | 0.10 |
| 2026-01-19 | 26.00 | 27.03 | 2.28 | 9.21% | 26.00 | 27.90 | 155525 | 42250.79 | 3.84% | 0.00 |
| 2026-01-16 | 29.48 | 24.75 | -4.44 | -15.21% | 24.75 | 29.79 | 189406 | 51459.32 | 4.67% | 10.00 |
| 2026-01-15 | 29.00 | 29.19 | -0.03 | -0.10% | 28.88 | 29.73 | 38565 | 11284.14 | 0.95% | 0.00 |
| 2026-01-14 | 29.80 | 29.22 | -0.71 | -2.37% | 28.75 | 30.54 | 78349 | 23158.55 | 1.93% | 0.00 |
| 2026-01-13 | 30.03 | 29.93 | -0.57 | -1.87% | 29.89 | 31.68 | 91073 | 27987.85 | 2.25% | 37.22 |
| 2026-01-12 | 30.60 | 30.50 | -0.52 | -1.68% | 30.35 | 31.77 | 75098 | 23055.97 | 1.85% | 0.00 |
| 2026-01-09 | 29.33 | 31.02 | 1.98 | 6.82% | 28.51 | 31.30 | 110617 | 33254.93 | 2.73% | 0.00 |
| 2026-01-08 | 27.95 | 29.04 | 1.18 | 4.24% | 27.95 | 29.49 | 95691 | 27759.54 | 2.36% | 0.00 |
| 2026-01-07 | 27.65 | 27.86 | 0.20 | 0.72% | 27.25 | 28.08 | 52912 | 14655.76 | 1.31% | 0.00 |
| 2026-01-06 | 26.74 | 27.66 | 1.02 | 3.83% | 26.74 | 28.49 | 74354 | 20437.82 | 1.83% | 0.00 |
| 2026-01-05 | 25.25 | 26.64 | 1.28 | 5.05% | 24.88 | 27.10 | 82682 | 21772.13 | 2.04% | 0.00 |
| 2025-12-31 | 25.00 | 25.36 | 0.04 | 0.16% | 25.00 | 25.79 | 27401 | 6961.17 | 0.68% | 0.00 |
| 2025-12-30 | 25.27 | 25.32 | -0.19 | -0.74% | 24.89 | 26.35 | 43331 | 11021.40 | 1.07% | 0.00 |
| 2025-12-29 | 25.50 | 25.51 | -0.14 | -0.55% | 25.20 | 25.88 | 30096 | 7694.01 | 0.74% | 0.00 |
| 2025-12-26 | 25.25 | 25.65 | 0.35 | 1.38% | 24.93 | 25.93 | 43004 | 10902.03 | 1.06% | 0.00 |
| 2025-12-25 | 25.67 | 25.30 | -0.34 | -1.33% | 25.15 | 25.90 | 30740 | 7799.80 | 0.76% | 0.00 |
| 2025-12-24 | 25.49 | 25.64 | 0.06 | 0.23% | 25.43 | 26.17 | 39247 | 10141.43 | 0.97% | 0.00 |
| 2025-12-23 | 25.80 | 25.58 | -0.36 | -1.39% | 25.33 | 25.90 | 38924 | 9964.93 | 0.96% | 0.00 |
| 2025-12-22 | 25.10 | 25.94 | 0.60 | 2.37% | 25.10 | 26.36 | 43977 | 11364.07 | 1.08% | 0.00 |
| 2025-12-19 | 24.79 | 25.34 | 0.54 | 2.18% | 24.79 | 26.30 | 41901 | 10743.67 | 1.03% | 0.00 |
| 2025-12-18 | 25.50 | 24.80 | -0.45 | -1.78% | 24.78 | 25.55 | 25937 | 6476.39 | 0.64% | 0.00 |
| 2025-12-17 | 24.99 | 25.25 | 0.19 | 0.76% | 24.78 | 25.40 | 24982 | 6266.45 | 0.62% | 0.00 |
| 2025-12-16 | 25.96 | 25.06 | -0.81 | -3.13% | 24.98 | 26.04 | 34779 | 8788.13 | 0.86% | 0.00 |
| 2025-12-15 | 26.10 | 25.87 | -0.36 | -1.37% | 25.66 | 26.40 | 42000 | 10952.54 | 1.04% | 0.00 |
| 2025-12-12 | 26.22 | 26.23 | 0.23 | 0.88% | 25.22 | 26.23 | 45813 | 11783.83 | 1.13% | 0.00 |
| 2025-12-11 | 26.00 | 26.00 | -0.04 | -0.15% | 25.57 | 26.85 | 50387 | 13202.01 | 1.24% | 0.00 |
| 2025-12-10 | 26.49 | 26.04 | -0.56 | -2.11% | 25.88 | 26.58 | 43653 | 11400.38 | 1.08% | 0.00 |
| 2025-12-09 | 27.60 | 26.60 | -0.96 | -3.48% | 26.54 | 28.15 | 51830 | 14019.60 | 1.28% | 0.00 |
| 2025-12-08 | 27.30 | 27.56 | 0.17 | 0.62% | 26.99 | 28.56 | 79007 | 22009.28 | 1.95% | 0.00 |
| 2025-12-05 | 27.95 | 27.39 | -0.60 | -2.14% | 26.75 | 29.12 | 108450 | 29635.99 | 2.68% | 0.00 |
| 2025-12-04 | 24.30 | 27.99 | 3.39 | 13.78% | 24.30 | 27.99 | 135054 | 36233.95 | 3.33% | 0.00 |
| 2025-12-03 | 24.84 | 24.60 | -0.26 | -1.05% | 24.00 | 25.10 | 49070 | 11947.99 | 1.21% | 0.00 |
| 2025-12-02 | 25.62 | 24.86 | -0.76 | -2.97% | 24.70 | 25.72 | 44048 | 11040.99 | 1.09% | 0.00 |
| 2025-12-01 | 25.88 | 25.62 | -0.18 | -0.70% | 25.00 | 25.94 | 60211 | 15358.32 | 1.49% | 0.00 |
| 2025-11-28 | 25.51 | 25.80 | 0.31 | 1.22% | 24.97 | 25.87 | 74427 | 18877.39 | 1.84% | 10.00 |
| 2025-11-27 | 24.38 | 25.49 | 1.21 | 4.98% | 24.38 | 26.18 | 103345 | 26289.03 | 2.55% | 0.00 |
| 2025-11-26 | 23.51 | 24.28 | 1.03 | 4.43% | 23.20 | 24.97 | 82913 | 20235.95 | 2.05% | 0.00 |
| 2025-11-25 | 22.89 | 23.25 | 0.53 | 2.33% | 22.77 | 24.09 | 50834 | 11984.82 | 1.25% | 0.00 |
| 2025-11-24 | 21.51 | 22.72 | 1.21 | 5.63% | 21.32 | 23.06 | 63807 | 14238.40 | 1.57% | 0.00 |
| 2025-11-21 | 22.55 | 21.51 | -1.29 | -5.66% | 21.49 | 22.63 | 43668 | 9567.47 | 1.08% | 0.00 |
| 2025-11-20 | 22.70 | 22.80 | 0.25 | 1.11% | 22.47 | 22.99 | 22768 | 5169.70 | 0.56% | 0.00 |
| 2025-11-19 | 22.90 | 22.55 | -0.51 | -2.21% | 22.42 | 23.07 | 30175 | 6853.75 | 0.74% | 0.00 |
| 2025-11-18 | 22.76 | 23.06 | -0.10 | -0.43% | 22.71 | 23.37 | 37762 | 8715.29 | 0.93% | 0.00 |
| 2025-11-17 | 24.95 | 23.16 | -1.65 | -6.65% | 23.00 | 24.95 | 87972 | 20612.80 | 2.17% | 0.00 |
| 2025-11-14 | 23.65 | 24.81 | 1.02 | 4.29% | 23.40 | 25.38 | 109269 | 27067.93 | 2.70% | 0.00 |
| 2025-11-13 | 23.79 | 23.79 | 0.18 | 0.76% | 23.47 | 24.35 | 52698 | 12610.93 | 1.30% | 0.00 |
| 2025-11-12 | 23.76 | 23.61 | -0.13 | -0.55% | 23.35 | 23.95 | 44348 | 10474.49 | 1.09% | 0.00 |
| 2025-11-11 | 23.58 | 23.74 | 0.07 | 0.30% | 23.25 | 24.00 | 49895 | 11770.39 | 1.23% | 0.00 |
| 2025-11-10 | 22.93 | 23.67 | 0.74 | 3.23% | 22.70 | 24.03 | 74051 | 17356.21 | 1.83% | 0.00 |
| 2025-11-07 | 22.89 | 22.93 | 0.00 | 0.00% | 22.57 | 23.18 | 35862 | 8239.71 | 0.88% | 0.00 |
| 2025-11-06 | 22.49 | 22.93 | 0.44 | 1.96% | 22.49 | 23.18 | 44826 | 10246.87 | 1.11% | 0.00 |
| 2025-11-05 | 22.31 | 22.49 | -0.08 | -0.35% | 22.22 | 23.10 | 63718 | 14369.46 | 1.57% | 0.00 |
| 2025-11-04 | 23.60 | 22.57 | -0.95 | -4.04% | 22.30 | 23.60 | 76491 | 17364.34 | 1.89% | 0.00 |
| 2025-11-03 | 25.09 | 23.52 | -1.57 | -6.26% | 23.20 | 25.36 | 126923 | 30211.62 | 3.13% | 0.00 |
| 2025-10-31 | 24.09 | 25.09 | 1.58 | 6.72% | 23.71 | 25.59 | 113639 | 28118.80 | 2.80% | 0.00 |
| 2025-10-30 | 24.71 | 23.51 | -0.52 | -2.16% | 23.50 | 24.80 | 58685 | 14091.29 | 1.45% | 0.00 |
| 2025-10-29 | 23.20 | 24.03 | 0.76 | 3.27% | 22.55 | 24.07 | 48050 | 11261.72 | 1.19% | 12.00 |
| 2025-10-28 | 23.20 | 23.27 | 0.02 | 0.09% | 23.01 | 23.96 | 42448 | 10003.02 | 1.05% | 0.00 |
| 2025-10-27 | 23.02 | 23.25 | 0.21 | 0.91% | 22.71 | 23.49 | 47380 | 10953.55 | 1.17% | 0.00 |
| 2025-10-24 | 22.61 | 23.04 | 0.27 | 1.19% | 22.61 | 23.26 | 32387 | 7463.32 | 0.80% | 0.00 |
| 2025-10-23 | 23.10 | 22.77 | -0.39 | -1.68% | 22.23 | 23.10 | 40783 | 9198.55 | 1.01% | 0.00 |
| 2025-10-22 | 23.10 | 23.16 | -0.19 | -0.81% | 23.10 | 24.00 | 49885 | 11679.97 | 1.23% | 0.00 |
| 2025-10-21 | 23.85 | 23.35 | -0.61 | -2.55% | 23.25 | 24.19 | 54915 | 12885.38 | 1.35% | 10.90 |
| 2025-10-20 | 23.26 | 23.96 | 1.05 | 4.58% | 23.01 | 24.42 | 77424 | 18556.85 | 1.91% | 18.88 |
| 2025-10-17 | 24.42 | 22.91 | -1.58 | -6.45% | 22.81 | 24.82 | 68732 | 16121.27 | 1.70% | 0.00 |
| 2025-10-16 | 25.20 | 24.49 | -0.47 | -1.88% | 24.35 | 25.33 | 34315 | 8508.72 | 0.85% | 0.00 |
| 2025-10-15 | 23.94 | 24.96 | 1.01 | 4.22% | 23.90 | 25.15 | 65839 | 16270.48 | 1.62% | 0.00 |
上证大盘股票行情在线 K线走势图
欧林生物(688319)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
