欧林生物

688319
🏛️ 中国 →
25.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 34.31 36.69 34.31 35.81 3.4M
2021-12-30 32.42 38.14 32.42 36.75 3.4M
2021-12-29 33.20 33.68 32.28 32.50 1.0M
2021-12-28 31.10 33.37 31.10 33.19 1.3M
2021-12-27 30.51 31.48 30.26 31.01 0.4M
2021-12-24 31.84 32.05 30.51 31.00 0.8M
2021-12-23 32.88 32.88 31.51 31.85 0.7M
2021-12-22 32.53 33.10 32.31 32.99 0.5M
2021-12-21 32.40 32.53 32.20 32.39 0.3M
2021-12-20 32.57 32.75 32.25 32.35 0.4M
2021-12-17 32.33 32.75 31.73 32.58 0.5M
2021-12-16 32.89 33.07 32.27 32.45 0.5M
2021-12-15 33.65 33.95 32.65 32.88 0.9M
2021-12-14 32.20 33.58 31.79 33.45 2.1M
2021-12-13 31.00 33.18 31.00 31.72 1.8M
2021-12-10 30.90 31.42 30.81 30.99 0.5M
2021-12-09 29.61 31.26 29.58 31.16 1.4M
2021-12-08 28.98 30.28 28.58 29.83 1.4M
2021-12-07 29.80 30.16 29.00 29.19 0.6M
2021-12-06 30.78 30.78 29.78 29.78 0.5M
2021-12-03 30.58 30.61 29.97 30.40 0.4M
2021-12-02 31.00 31.19 30.08 30.26 0.6M
2021-12-01 31.25 31.79 30.60 30.71 0.7M
2021-11-30 32.26 32.54 31.20 31.46 0.7M
2021-11-29 33.58 33.80 32.13 32.26 0.8M
2021-11-26 32.88 33.10 32.35 32.83 0.5M
2021-11-25 32.70 33.20 32.50 32.82 0.5M
2021-11-24 32.05 32.94 32.05 32.68 0.5M
2021-11-23 31.98 32.32 31.72 32.20 0.4M
2021-11-22 32.58 32.75 31.68 31.98 0.7M
2021-11-19 32.50 33.17 32.15 32.61 0.4M
2021-11-18 32.90 33.28 32.00 32.31 0.4M
2021-11-17 33.08 33.59 32.44 33.12 0.8M
2021-11-16 32.02 34.20 31.80 33.12 1.7M
2021-11-15 31.18 32.47 31.09 32.06 1.0M
2021-11-12 30.90 31.12 30.30 31.08 0.6M
2021-11-11 30.90 31.30 30.65 30.90 0.6M
2021-11-10 29.63 30.75 29.63 30.44 0.6M
2021-11-09 29.45 29.94 29.23 29.74 0.3M
2021-11-08 29.50 29.50 29.01 29.13 0.3M
2021-11-05 29.58 29.69 29.00 29.50 0.4M
2021-11-04 29.18 29.75 29.17 29.40 0.2M
2021-11-03 28.89 30.07 28.89 29.48 0.2M
2021-11-02 30.00 30.33 29.24 29.57 0.3M
2021-11-01 29.05 30.18 29.01 29.70 0.3M
2021-10-29 28.59 29.49 28.42 29.49 0.4M
2021-10-28 30.00 30.00 28.27 28.59 1.0M
2021-10-27 30.40 30.47 29.40 30.19 0.7M
2021-10-26 30.81 30.81 29.99 30.42 0.6M
2021-10-25 31.20 31.20 30.54 30.60 0.3M
2021-10-22 30.55 31.01 30.45 30.90 0.5M
2021-10-21 30.75 30.76 30.25 30.52 0.5M
2021-10-20 30.48 31.20 30.16 30.75 0.7M
2021-10-19 30.59 30.79 30.40 30.58 0.3M
2021-10-18 30.91 30.91 30.35 30.60 0.4M
2021-10-15 31.47 31.66 30.23 30.99 1.0M
2021-10-14 31.40 31.95 31.26 31.46 0.4M
2021-10-13 30.65 31.82 30.51 31.79 0.4M
2021-10-12 32.52 32.63 30.40 30.96 1.0M
2021-10-11 32.31 32.92 32.31 32.41 0.4M
2021-10-08 32.68 33.09 32.24 32.67 0.5M
2021-09-30 32.66 33.01 32.29 32.68 0.6M
2021-09-29 32.96 33.29 32.08 32.43 0.6M
2021-09-28 32.28 33.28 32.00 32.96 1.3M
2021-09-27 31.45 32.28 30.80 32.28 1.1M
2021-09-24 31.27 31.62 30.73 31.14 0.5M
2021-09-23 31.35 31.85 31.35 31.49 0.4M
2021-09-22 30.80 31.72 30.71 31.57 0.7M
2021-09-17 30.61 31.32 29.77 31.29 1.1M
2021-09-16 31.00 31.13 29.88 30.69 1.2M
2021-09-15 31.00 31.73 30.71 31.39 1.0M
2021-09-14 31.53 31.75 30.95 31.11 0.8M
2021-09-13 31.19 31.88 31.04 31.81 1.1M
2021-09-10 30.90 31.20 30.66 31.19 0.6M
2021-09-09 30.95 31.09 30.67 30.90 0.6M
2021-09-08 31.31 31.32 30.50 30.95 0.7M
2021-09-07 31.15 31.98 31.02 31.25 1.1M
2021-09-06 30.40 31.22 30.00 31.16 1.0M
2021-09-03 30.85 31.42 30.20 30.40 1.0M
2021-09-02 30.77 31.30 30.41 30.85 1.3M
2021-09-01 29.95 31.06 29.95 30.51 1.2M
2021-08-31 29.36 30.48 29.00 29.92 1.2M
2021-08-30 29.80 29.93 28.43 29.28 2.1M
2021-08-27 30.00 30.48 29.76 29.76 1.5M
2021-08-26 31.79 31.90 29.78 30.18 3.1M
2021-08-25 33.42 34.00 31.28 31.90 2.8M
2021-08-24 32.80 33.10 32.13 32.45 1.1M
2021-08-23 32.20 32.66 32.00 32.59 1.3M
2021-08-20 31.92 32.40 31.60 32.19 0.8M
2021-08-19 32.11 32.36 31.89 31.92 0.7M
2021-08-18 31.87 32.34 31.16 32.26 0.9M
2021-08-17 32.33 33.60 31.77 31.89 1.0M
2021-08-16 32.99 32.99 32.16 32.25 1.0M
2021-08-13 33.56 33.97 32.74 32.99 0.8M
2021-08-12 33.94 34.20 33.31 33.45 1.0M
2021-08-11 33.88 35.06 33.61 34.11 1.3M
2021-08-10 33.88 34.42 33.60 33.76 0.9M
2021-08-09 34.10 34.50 33.61 33.88 0.8M
2021-08-06 34.80 34.89 33.60 33.88 1.0M
2021-08-05 35.94 36.28 34.78 35.03 1.4M
2021-08-04 35.15 36.25 35.02 35.70 1.3M
2021-08-03 34.00 36.08 33.60 35.78 2.3M
2021-08-02 33.90 34.92 33.87 34.08 1.2M
2021-07-30 33.78 34.10 32.70 33.76 1.4M
2021-07-29 32.50 34.28 31.95 34.00 2.2M
2021-07-28 33.09 33.09 31.00 31.69 1.8M
2021-07-27 33.70 34.66 33.01 33.35 1.9M
2021-07-26 36.50 36.50 33.00 34.21 2.4M
2021-07-23 37.48 37.50 35.69 36.20 2.1M
2021-07-22 38.38 39.06 37.11 37.58 2.4M
2021-07-21 38.00 39.80 37.50 38.68 3.7M
2021-07-20 37.30 37.50 36.65 36.98 1.4M
2021-07-19 36.42 37.45 36.33 36.63 1.3M
2021-07-16 37.91 38.00 36.18 36.42 2.0M
2021-07-15 37.54 38.20 36.72 37.95 2.0M
2021-07-14 38.30 39.00 37.53 38.00 2.6M
2021-07-13 36.60 39.00 36.21 38.96 3.5M
2021-07-12 36.18 37.76 35.38 36.77 3.6M
2021-07-09 37.80 41.45 36.53 36.92 3.9M
2021-07-08 37.00 38.78 37.00 37.94 3.3M
2021-07-07 37.05 37.72 36.38 36.84 3.6M
2021-07-06 38.60 38.70 36.00 37.07 5.5M
2021-07-05 40.80 40.80 37.55 39.18 5.8M
2021-07-02 38.81 42.50 38.23 41.02 8.4M
2021-07-01 37.40 39.18 36.50 38.48 6.4M
2021-06-30 36.00 37.72 35.38 37.41 5.4M
2021-06-29 37.32 38.45 36.10 36.80 9.7M
2021-06-28 31.96 36.80 31.91 35.75 11.6M
2021-06-25 31.50 31.70 30.50 30.88 2.6M
2021-06-24 31.36 31.65 30.26 31.50 3.2M
2021-06-23 31.72 32.30 30.51 31.26 3.3M
2021-06-22 31.98 32.37 30.91 31.29 3.7M
2021-06-21 30.06 32.32 30.00 31.98 4.4M
2021-06-18 30.20 31.20 29.81 30.15 2.9M
2021-06-17 31.59 31.70 29.80 30.17 3.9M
2021-06-16 30.80 32.20 30.49 31.35 4.7M
2021-06-15 35.00 35.00 30.69 30.69 9.1M
2021-06-11 38.50 38.80 35.48 35.60 8.4M
2021-06-10 36.80 38.93 35.45 37.70 12.2M
2021-06-09 39.99 43.10 37.55 37.70 18.6M
2021-06-08 47.11 48.66 36.68 39.90 27.6M