我武生物(300357)股票行情
我武生物(300357)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 |
|---|
| 2025-03-28 | 21.16 | 21.66 | 0.47 | 2.22% | 21.08 | 22.68 | 130694 | 28702.41 | 2.70% | 0.00 |
| 2025-03-27 | 20.91 | 21.19 | 0.26 | 1.24% | 20.51 | 21.22 | 44403 | 9310.42 | 0.92% | 0.00 |
| 2025-03-26 | 21.02 | 20.93 | -0.12 | -0.57% | 20.93 | 21.17 | 28778 | 6048.92 | 0.59% | 0.00 |
| 2025-03-25 | 20.94 | 21.05 | 0.07 | 0.33% | 20.83 | 21.18 | 33094 | 6956.62 | 0.68% | 0.00 |
| 2025-03-24 | 21.40 | 20.98 | -0.35 | -1.64% | 20.60 | 21.65 | 61250 | 12861.36 | 1.27% | 0.00 |
| 2025-03-21 | 21.69 | 21.33 | -0.39 | -1.80% | 21.22 | 21.80 | 44368 | 9539.25 | 0.92% | 0.00 |
| 2025-03-20 | 22.05 | 21.72 | -0.36 | -1.63% | 21.70 | 22.08 | 43841 | 9569.94 | 0.91% | 0.00 |
| 2025-03-19 | 22.00 | 22.08 | -0.02 | -0.09% | 21.96 | 22.37 | 55508 | 12307.00 | 1.15% | 2.00 |
| 2025-03-18 | 21.90 | 22.10 | 0.22 | 1.01% | 21.75 | 22.35 | 79657 | 17635.29 | 1.65% | 0.00 |
| 2025-03-17 | 21.76 | 21.88 | 0.09 | 0.41% | 21.60 | 22.08 | 59029 | 12888.44 | 1.22% | 0.00 |
| 2025-03-14 | 21.27 | 21.79 | 0.56 | 2.64% | 21.13 | 21.84 | 63208 | 13630.41 | 1.31% | 0.00 |
| 2025-03-13 | 21.57 | 21.23 | -0.29 | -1.35% | 21.10 | 21.66 | 51836 | 11049.41 | 1.07% | 0.00 |
| 2025-03-12 | 21.89 | 21.52 | -0.19 | -0.88% | 21.48 | 21.90 | 46637 | 10072.85 | 0.96% | 0.00 |
| 2025-03-11 | 21.50 | 21.71 | -0.08 | -0.37% | 21.36 | 21.78 | 41279 | 8914.56 | 0.85% | 0.00 |
| 2025-03-10 | 21.77 | 21.79 | 0.10 | 0.46% | 21.62 | 22.13 | 46295 | 10114.62 | 0.96% | 0.00 |
| 2025-03-07 | 21.97 | 21.69 | -0.37 | -1.68% | 21.50 | 21.98 | 58989 | 12819.48 | 1.22% | 0.00 |
| 2025-03-06 | 21.79 | 22.06 | 0.34 | 1.57% | 21.68 | 22.09 | 64942 | 14251.11 | 1.34% | 0.00 |
| 2025-03-05 | 22.03 | 21.72 | -0.23 | -1.05% | 21.50 | 22.03 | 46334 | 10034.24 | 0.96% | 0.00 |
| 2025-03-04 | 21.66 | 21.95 | 0.25 | 1.15% | 21.50 | 22.06 | 50830 | 11102.10 | 1.05% | 0.00 |
| 2025-03-03 | 21.38 | 21.70 | 0.40 | 1.88% | 21.33 | 22.15 | 67510 | 14737.10 | 1.39% | 0.00 |
| 2025-02-28 | 22.18 | 21.30 | -1.05 | -4.70% | 21.14 | 22.40 | 90157 | 19547.05 | 1.86% | 0.00 |
| 2025-02-27 | 22.32 | 22.35 | 0.04 | 0.18% | 21.87 | 22.57 | 79622 | 17710.07 | 1.64% | 0.00 |
| 2025-02-26 | 22.20 | 22.31 | 0.11 | 0.50% | 22.02 | 22.53 | 82004 | 18283.64 | 1.69% | 0.00 |
| 2025-02-25 | 21.96 | 22.20 | 0.05 | 0.23% | 21.76 | 22.42 | 77957 | 17247.95 | 1.61% | 0.00 |
| 2025-02-24 | 22.83 | 22.15 | -0.55 | -2.42% | 21.97 | 22.83 | 105260 | 23342.92 | 2.17% | 0.00 |
| 2025-02-21 | 22.63 | 22.70 | -0.08 | -0.35% | 22.39 | 23.07 | 136279 | 30805.22 | 2.82% | 0.00 |
| 2025-02-20 | 22.26 | 22.78 | 0.58 | 2.61% | 22.20 | 23.50 | 178925 | 41122.47 | 3.70% | 0.00 |
| 2025-02-19 | 21.84 | 22.20 | 0.39 | 1.79% | 21.48 | 22.28 | 133083 | 29232.89 | 2.75% | 23.00 |
| 2025-02-18 | 22.58 | 21.81 | -0.75 | -3.32% | 21.66 | 22.66 | 187530 | 41455.66 | 3.87% | 0.00 |
| 2025-02-17 | 21.11 | 22.56 | 1.82 | 8.78% | 21.08 | 23.65 | 337811 | 76800.98 | 6.98% | 10.00 |
| 2025-02-14 | 20.08 | 20.74 | 0.55 | 2.72% | 20.08 | 20.91 | 80687 | 16677.01 | 1.67% | 31.00 |
| 2025-02-13 | 20.29 | 20.19 | -0.09 | -0.44% | 20.15 | 20.40 | 36657 | 7429.06 | 0.76% | 0.00 |
| 2025-02-12 | 20.25 | 20.28 | -0.01 | -0.05% | 20.08 | 20.35 | 37559 | 7588.12 | 0.78% | 0.00 |
| 2025-02-11 | 20.61 | 20.29 | -0.34 | -1.65% | 20.15 | 20.68 | 54486 | 11066.53 | 1.13% | 0.00 |
| 2025-02-10 | 20.30 | 20.63 | 0.38 | 1.88% | 20.23 | 20.69 | 68403 | 14027.69 | 1.41% | 0.00 |
| 2025-02-07 | 19.90 | 20.25 | 0.33 | 1.66% | 19.78 | 20.51 | 65574 | 13256.66 | 1.35% | 0.00 |
| 2025-02-06 | 19.83 | 19.92 | 0.09 | 0.45% | 19.58 | 20.03 | 46921 | 9303.53 | 0.97% | 0.00 |
| 2025-02-05 | 19.66 | 19.83 | 0.36 | 1.85% | 19.56 | 19.85 | 41743 | 8252.39 | 0.86% | 0.00 |
| 2025-01-27 | 19.78 | 19.47 | -0.28 | -1.42% | 19.47 | 19.94 | 35778 | 7046.88 | 0.74% | 0.00 |
| 2025-01-24 | 19.45 | 19.75 | 0.22 | 1.13% | 19.38 | 19.88 | 51241 | 10082.73 | 1.06% | 2.00 |
| 2025-01-23 | 19.61 | 19.53 | 0.10 | 0.51% | 19.45 | 19.85 | 53383 | 10483.20 | 1.10% | 0.00 |
| 2025-01-22 | 19.38 | 19.43 | -0.02 | -0.10% | 19.17 | 19.48 | 31458 | 6076.26 | 0.65% | 0.00 |
| 2025-01-21 | 19.49 | 19.45 | 0.09 | 0.46% | 19.13 | 19.55 | 35551 | 6883.02 | 0.73% | 0.00 |
| 2025-01-20 | 19.41 | 19.36 | 0.08 | 0.41% | 19.31 | 19.68 | 41016 | 7987.85 | 0.85% | 0.00 |
| 2025-01-17 | 19.14 | 19.28 | 0.15 | 0.78% | 18.92 | 19.43 | 29414 | 5649.42 | 0.61% | 0.00 |
| 2025-01-16 | 19.18 | 19.13 | 0.05 | 0.26% | 19.03 | 19.55 | 38063 | 7343.34 | 0.79% | 0.00 |
| 2025-01-15 | 19.27 | 19.08 | -0.27 | -1.40% | 19.04 | 19.36 | 34881 | 6667.02 | 0.72% | 0.00 |
| 2025-01-14 | 18.83 | 19.35 | 0.60 | 3.20% | 18.76 | 19.42 | 50735 | 9698.87 | 1.05% | 0.00 |
| 2025-01-13 | 18.30 | 18.75 | 0.32 | 1.74% | 18.23 | 18.77 | 39409 | 7330.51 | 0.81% | 0.00 |
| 2025-01-10 | 18.93 | 18.43 | -0.48 | -2.54% | 18.40 | 19.16 | 37116 | 6957.08 | 0.77% | 0.00 |
| 2025-01-09 | 18.91 | 19.01 | 0.00 | 0.00% | 18.73 | 19.23 | 35186 | 6702.16 | 0.73% | 0.00 |
| 2025-01-08 | 19.37 | 19.01 | -0.39 | -2.01% | 18.68 | 19.44 | 57230 | 10879.34 | 1.18% | 0.00 |
| 2025-01-07 | 19.52 | 19.40 | -0.12 | -0.61% | 19.12 | 19.52 | 42322 | 8178.88 | 0.87% | 0.00 |
| 2025-01-06 | 19.28 | 19.52 | 0.24 | 1.24% | 19.25 | 19.78 | 49199 | 9588.14 | 1.02% | 0.00 |
| 2025-01-03 | 19.82 | 19.28 | -0.33 | -1.68% | 19.18 | 20.03 | 59964 | 11755.22 | 1.24% | 0.00 |
| 2025-01-02 | 20.34 | 19.61 | -0.71 | -3.49% | 19.43 | 20.45 | 59948 | 11987.97 | 1.24% | 0.00 |
| 2024-12-31 | 21.07 | 20.32 | -0.73 | -3.47% | 20.32 | 21.15 | 58647 | 12100.31 | 1.21% | 0.00 |
| 2024-12-30 | 21.16 | 21.05 | -0.16 | -0.75% | 21.03 | 21.29 | 33192 | 7009.75 | 0.69% | 0.00 |
| 2024-12-27 | 21.11 | 21.21 | 0.10 | 0.47% | 20.98 | 21.39 | 46869 | 9945.78 | 0.97% | 0.00 |
| 2024-12-26 | 21.31 | 21.11 | -0.20 | -0.94% | 21.07 | 21.40 | 49009 | 10382.66 | 1.01% | 0.00 |
| 2024-12-25 | 21.60 | 21.31 | -0.20 | -0.93% | 21.12 | 21.71 | 35089 | 7475.61 | 0.72% | 0.00 |
| 2024-12-24 | 21.36 | 21.51 | 0.24 | 1.13% | 21.31 | 21.70 | 33082 | 7112.92 | 0.68% | 0.00 |
| 2024-12-23 | 21.65 | 21.27 | -0.39 | -1.80% | 21.23 | 21.70 | 45945 | 9856.62 | 0.95% | 0.00 |
| 2024-12-20 | 21.50 | 21.66 | 0.12 | 0.56% | 21.43 | 21.80 | 41058 | 8894.55 | 0.85% | 0.00 |
| 2024-12-19 | 21.49 | 21.54 | -0.06 | -0.28% | 21.18 | 21.61 | 47592 | 10185.55 | 0.98% | 0.00 |
| 2024-12-18 | 21.63 | 21.60 | -0.03 | -0.14% | 21.57 | 21.78 | 37540 | 8129.31 | 0.78% | 0.00 |
| 2024-12-17 | 21.91 | 21.63 | -0.32 | -1.46% | 21.54 | 22.02 | 55490 | 12069.43 | 1.15% | 0.00 |
| 2024-12-16 | 22.02 | 21.95 | -0.18 | -0.81% | 21.62 | 22.16 | 86107 | 18822.53 | 1.78% | 0.00 |
| 2024-12-13 | 22.70 | 22.13 | -0.67 | -2.94% | 22.02 | 22.70 | 176479 | 39189.20 | 3.65% | 0.00 |
| 2024-12-12 | 22.75 | 22.80 | 0.05 | 0.22% | 22.53 | 22.87 | 92735 | 21051.46 | 1.92% | 0.00 |
| 2024-12-11 | 22.90 | 22.75 | -0.20 | -0.87% | 22.66 | 23.17 | 76014 | 17391.84 | 1.57% | 0.00 |
| 2024-12-10 | 23.60 | 22.95 | 0.25 | 1.10% | 22.85 | 23.60 | 84306 | 19613.18 | 1.74% | 0.00 |
| 2024-12-09 | 23.31 | 22.70 | -0.14 | -0.61% | 22.54 | 23.44 | 65952 | 15144.74 | 1.36% | 0.00 |
| 2024-12-06 | 22.59 | 22.84 | 0.38 | 1.69% | 22.31 | 23.05 | 58072 | 13196.71 | 1.20% | 12.00 |
| 2024-12-05 | 22.36 | 22.46 | 0.09 | 0.40% | 22.30 | 22.64 | 32886 | 7392.23 | 0.68% | 0.00 |
| 2024-12-04 | 22.67 | 22.37 | -0.41 | -1.80% | 22.20 | 22.74 | 42759 | 9609.90 | 0.88% | 0.00 |
| 2024-12-03 | 23.09 | 22.78 | -0.32 | -1.39% | 22.60 | 23.11 | 56864 | 12953.17 | 1.17% | 0.00 |
| 2024-12-02 | 22.89 | 23.10 | 0.28 | 1.23% | 22.71 | 23.30 | 56270 | 12987.89 | 1.16% | 0.00 |
| 2024-11-29 | 22.30 | 22.82 | 0.52 | 2.33% | 22.18 | 23.05 | 59740 | 13563.37 | 1.23% | 0.00 |
| 2024-11-28 | 22.61 | 22.30 | -0.32 | -1.41% | 22.26 | 22.67 | 39756 | 8923.63 | 0.82% | 0.00 |
深证大盘股票行情在线 K线走势图
