三诺生物（300298）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-05-29	22.00	22.86	21.60	21.98	-0.08	-0.36	79,532	17,598	5.71	1.43
2020-05-28	22.05	22.26	21.55	22.06	0.06	0.27	65,513	14,369	3.23	1.18
2020-05-27	22.69	22.69	21.60	22.00	-0.55	-2.44	70,536	15,513	4.83	1.27
2020-05-26	22.47	22.94	22.13	22.55	0.08	0.36	102,307	22,951	3.60	1.84
2020-05-25	22.76	22.94	22.22	22.47	-0.03	-0.13	62,228	14,019	3.20	1.12
2020-05-22	23.59	24.01	22.11	22.50	-0.89	-3.81	109,772	25,052	8.12	1.98
2020-05-21	23.60	24.17	23.17	23.39	-0.01	-0.04	116,074	27,331	4.27	2.09
2020-05-20	22.35	24.35	22.20	23.40	1.07	4.79	176,184	40,981	9.63	3.17
2020-05-19	20.99	22.44	20.97	22.33	1.93	9.46	140,236	30,651	7.21	2.52
2020-05-18	20.72	21.21	20.20	20.70	-0.10	-0.48	95,572	19,781	4.86	1.72
2020-05-15	20.05	21.19	19.92	20.80	0.97	4.89	112,041	23,129	6.40	2.02
2020-05-14	20.03	20.45	19.78	19.83	-0.57	-2.79	67,552	13,514	3.28	1.22
2020-05-13	19.11	20.50	18.90	20.40	1.30	6.81	128,227	25,483	8.38	2.31
2020-05-12	18.25	19.20	18.24	19.10	0.96	5.29	114,156	21,525	5.29	2.05
2020-05-11	17.94	18.19	17.68	18.14	0.19	1.06	51,968	9,328	2.84	0.94
2020-05-08	18.35	18.35	17.90	17.95	-0.45	-2.45	53,888	9,721	2.45	0.97
2020-05-07	18.23	18.53	17.92	18.40	0.14	0.77	76,244	13,939	3.34	1.37
2020-05-06	17.45	18.45	17.20	18.26	0.79	4.52	101,180	18,202	7.16	1.82
2020-04-30	17.48	17.94	17.22	17.47	-0.29	-1.63	72,450	12,665	4.05	1.30
2020-04-29	18.06	18.64	17.56	17.76	-0.07	-0.39	78,676	14,290	6.06	1.42
2020-04-28	18.00	18.30	17.16	17.83	-0.26	-1.44	76,359	13,592	6.30	1.37
2020-04-27	17.41	18.38	17.20	18.09	0.99	5.79	130,834	23,363	6.90	2.35
2020-04-24	17.60	17.90	17.00	17.10	-0.94	-5.21	129,786	22,475	4.99	2.34
2020-04-23	18.03	18.75	17.75	18.04	0.46	2.62	172,875	31,525	5.69	3.11
2020-04-22	17.66	17.78	17.35	17.58	-0.82	-4.46	98,770	17,335	2.34	1.78
2020-04-21	18.27	18.75	17.12	18.40	-0.30	-1.60	217,080	38,745	8.72	3.91
2020-04-20	18.20	19.18	17.73	18.70	0.26	1.41	260,003	48,760	7.86	4.68
2020-04-17	19.84	19.93	18.11	18.44	0.32	1.77	361,572	69,630	10.04	6.51
2020-04-16	16.70	18.26	16.52	18.12	1.52	9.16	206,552	36,439	10.48	3.72
2020-04-15	16.02	16.88	15.84	16.60	0.69	4.34	140,045	23,126	6.54	2.52
2020-04-14	15.96	16.00	15.45	15.91	0.10	0.63	36,873	5,809	3.48	0.66
2020-04-13	15.67	16.16	15.55	15.81	0.15	0.96	48,678	7,726	3.90	0.88
2020-04-10	15.54	15.93	15.36	15.66	-0.10	-0.63	37,558	5,881	3.62	0.68
2020-04-09	15.60	15.95	15.40	15.76	0.14	0.90	42,816	6,704	3.52	0.77
2020-04-08	15.38	15.85	15.18	15.62	0.54	3.58	58,063	9,008	4.44	1.04
2020-04-07	14.90	15.12	14.69	15.08	0.49	3.36	36,930	5,524	2.95	0.66
2020-04-03	14.71	14.96	14.47	14.59	-0.08	-0.55	29,848	4,392	3.34	0.54
2020-04-02	14.49	14.67	14.17	14.67	0.03	0.20	32,419	4,695	3.42	0.58
2020-04-01	14.74	14.99	14.40	14.64	-0.21	-1.41	42,804	6,285	3.97	0.77

起始日期	上市日
截止日期	今日

三诺生物 (300298)

三诺生物(300298) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值