基蛋生物(603387)股票行情
基蛋生物(603387)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 |
|---|
| 2026-03-25 | 9.01 | 9.17 | 0.16 | 1.78% | 8.89 | 9.33 | 477414 | 43537.11 | 9.41% |
| 2026-03-24 | 8.77 | 9.01 | 0.32 | 3.68% | 8.66 | 9.08 | 491826 | 43673.07 | 9.70% |
| 2026-03-23 | 9.25 | 8.69 | -0.96 | -9.95% | 8.69 | 9.38 | 603449 | 54394.61 | 11.90% |
| 2026-03-20 | 9.80 | 9.65 | -0.55 | -5.39% | 9.40 | 10.28 | 844788 | 82295.28 | 16.66% |
| 2026-03-19 | 11.28 | 10.20 | -0.18 | -1.73% | 9.90 | 11.42 | 1224683 | 131567.33 | 24.15% |
| 2026-03-18 | 9.76 | 10.38 | 0.94 | 9.96% | 9.72 | 10.38 | 334855 | 34326.99 | 6.60% |
| 2026-03-17 | 8.60 | 9.44 | 0.86 | 10.02% | 8.55 | 9.44 | 386624 | 35740.91 | 7.62% |
| 2026-03-16 | 8.36 | 8.58 | 0.23 | 2.75% | 8.33 | 8.59 | 125905 | 10714.30 | 2.48% |
| 2026-03-13 | 8.34 | 8.35 | 0.00 | 0.00% | 8.30 | 8.42 | 44607 | 3736.18 | 0.88% |
| 2026-03-12 | 8.40 | 8.35 | -0.06 | -0.71% | 8.33 | 8.42 | 38895 | 3253.18 | 0.77% |
| 2026-03-11 | 8.46 | 8.41 | -0.05 | -0.59% | 8.36 | 8.46 | 46115 | 3870.39 | 0.91% |
| 2026-03-10 | 8.44 | 8.46 | 0.06 | 0.71% | 8.38 | 8.48 | 50070 | 4225.19 | 0.99% |
| 2026-03-09 | 8.34 | 8.40 | 0.02 | 0.24% | 8.25 | 8.41 | 81308 | 6775.74 | 1.60% |
| 2026-03-06 | 8.19 | 8.38 | 0.17 | 2.07% | 8.16 | 8.40 | 70542 | 5876.13 | 1.39% |
| 2026-03-05 | 8.26 | 8.21 | 0.04 | 0.49% | 8.17 | 8.28 | 60761 | 4991.57 | 1.20% |
| 2026-03-04 | 8.25 | 8.17 | -0.12 | -1.45% | 8.08 | 8.31 | 87059 | 7133.72 | 1.72% |
| 2026-03-03 | 8.44 | 8.29 | -0.15 | -1.78% | 8.29 | 8.52 | 91490 | 7689.38 | 1.80% |
| 2026-03-02 | 8.65 | 8.44 | -0.30 | -3.43% | 8.40 | 8.67 | 88533 | 7525.52 | 1.75% |
| 2026-02-27 | 8.69 | 8.74 | 0.06 | 0.69% | 8.66 | 8.74 | 51327 | 4466.05 | 1.01% |
| 2026-02-26 | 8.75 | 8.68 | -0.06 | -0.69% | 8.64 | 8.80 | 53094 | 4621.95 | 1.05% |
| 2026-02-25 | 8.76 | 8.74 | -0.04 | -0.46% | 8.73 | 8.87 | 60993 | 5364.45 | 1.20% |
| 2026-02-24 | 8.68 | 8.78 | 0.09 | 1.04% | 8.68 | 8.79 | 44716 | 3906.91 | 0.88% |
| 2026-02-13 | 8.74 | 8.69 | -0.07 | -0.80% | 8.67 | 8.79 | 42810 | 3743.71 | 0.84% |
| 2026-02-12 | 8.85 | 8.76 | -0.11 | -1.24% | 8.74 | 8.87 | 50689 | 4451.91 | 1.00% |
| 2026-02-11 | 8.89 | 8.87 | -0.02 | -0.22% | 8.82 | 8.93 | 45791 | 4061.55 | 0.90% |
| 2026-02-10 | 8.80 | 8.89 | 0.09 | 1.02% | 8.79 | 8.95 | 83924 | 7459.33 | 1.65% |
| 2026-02-09 | 8.79 | 8.80 | 0.02 | 0.23% | 8.76 | 8.87 | 74877 | 6604.48 | 1.48% |
| 2026-02-06 | 8.56 | 8.78 | 0.19 | 2.21% | 8.55 | 8.85 | 101975 | 8910.35 | 2.01% |
| 2026-02-05 | 8.63 | 8.59 | 0.00 | 0.00% | 8.57 | 8.68 | 53332 | 4600.77 | 1.05% |
| 2026-02-04 | 8.51 | 8.59 | 0.08 | 0.94% | 8.48 | 8.64 | 56469 | 4842.40 | 1.11% |
| 2026-02-03 | 8.48 | 8.51 | 0.07 | 0.83% | 8.43 | 8.53 | 57391 | 4871.89 | 1.13% |
| 2026-02-02 | 8.62 | 8.44 | -0.18 | -2.09% | 8.43 | 8.64 | 76931 | 6568.50 | 1.52% |
| 2026-01-30 | 8.65 | 8.62 | -0.05 | -0.58% | 8.54 | 8.75 | 72774 | 6272.16 | 1.43% |
| 2026-01-29 | 8.75 | 8.67 | -0.12 | -1.37% | 8.59 | 8.80 | 100818 | 8757.16 | 1.99% |
| 2026-01-28 | 9.02 | 8.79 | -0.28 | -3.09% | 8.77 | 9.06 | 120090 | 10654.19 | 2.37% |
| 2026-01-27 | 9.11 | 9.07 | -0.14 | -1.52% | 8.76 | 9.14 | 200960 | 18000.00 | 3.96% |
| 2026-01-26 | 8.81 | 9.21 | 0.46 | 5.26% | 8.79 | 9.23 | 248715 | 22509.83 | 4.90% |
| 2026-01-23 | 8.78 | 8.75 | 0.00 | 0.00% | 8.70 | 8.84 | 68314 | 5974.09 | 1.35% |
| 2026-01-22 | 8.68 | 8.75 | 0.07 | 0.81% | 8.64 | 8.81 | 62742 | 5482.25 | 1.24% |
| 2026-01-21 | 8.64 | 8.68 | 0.03 | 0.35% | 8.57 | 8.70 | 60202 | 5211.70 | 1.19% |
| 2026-01-20 | 8.59 | 8.65 | 0.07 | 0.82% | 8.56 | 8.65 | 57212 | 4927.86 | 1.13% |
| 2026-01-19 | 8.57 | 8.58 | 0.02 | 0.23% | 8.53 | 8.62 | 59841 | 5132.62 | 1.18% |
| 2026-01-16 | 8.63 | 8.56 | -0.05 | -0.58% | 8.47 | 8.66 | 87888 | 7525.86 | 1.73% |
| 2026-01-15 | 8.73 | 8.61 | -0.18 | -2.05% | 8.57 | 8.75 | 85583 | 7390.68 | 1.69% |
| 2026-01-14 | 8.81 | 8.79 | 0.10 | 1.15% | 8.66 | 8.98 | 191181 | 16853.45 | 3.77% |
| 2026-01-13 | 8.49 | 8.69 | 0.21 | 2.48% | 8.49 | 8.77 | 158240 | 13721.75 | 3.12% |
| 2026-01-12 | 8.52 | 8.48 | -0.04 | -0.47% | 8.44 | 8.61 | 106660 | 9074.49 | 2.10% |
| 2026-01-09 | 8.44 | 8.52 | 0.05 | 0.59% | 8.42 | 8.53 | 69963 | 5941.42 | 1.38% |
| 2026-01-08 | 8.42 | 8.47 | 0.05 | 0.59% | 8.39 | 8.52 | 51681 | 4378.45 | 1.02% |
| 2026-01-07 | 8.54 | 8.42 | -0.13 | -1.52% | 8.40 | 8.55 | 53723 | 4543.08 | 1.06% |
| 2026-01-06 | 8.58 | 8.55 | 0.00 | 0.00% | 8.46 | 8.59 | 77145 | 6582.48 | 1.52% |
| 2026-01-05 | 8.40 | 8.55 | 0.18 | 2.15% | 8.36 | 8.64 | 113183 | 9623.33 | 2.23% |
| 2025-12-31 | 8.33 | 8.37 | 0.04 | 0.48% | 8.30 | 8.46 | 60421 | 5062.42 | 1.19% |
| 2025-12-30 | 8.23 | 8.33 | 0.11 | 1.34% | 8.15 | 8.43 | 65917 | 5477.49 | 1.30% |
| 2025-12-29 | 8.34 | 8.22 | -0.12 | -1.44% | 8.20 | 8.36 | 45652 | 3774.43 | 0.90% |
| 2025-12-26 | 8.32 | 8.34 | 0.05 | 0.60% | 8.25 | 8.39 | 58094 | 4845.67 | 1.15% |
| 2025-12-25 | 8.25 | 8.29 | 0.04 | 0.48% | 8.23 | 8.32 | 30835 | 2552.78 | 0.61% |
| 2025-12-24 | 8.28 | 8.25 | -0.01 | -0.12% | 8.21 | 8.28 | 32298 | 2667.32 | 0.64% |
| 2025-12-23 | 8.35 | 8.26 | -0.07 | -0.84% | 8.24 | 8.35 | 35056 | 2910.37 | 0.69% |
| 2025-12-22 | 8.36 | 8.33 | -0.01 | -0.12% | 8.31 | 8.41 | 44849 | 3748.52 | 0.88% |
| 2025-12-19 | 8.31 | 8.34 | 0.04 | 0.48% | 8.25 | 8.39 | 47384 | 3952.11 | 0.93% |
| 2025-12-18 | 8.05 | 8.30 | 0.22 | 2.72% | 8.05 | 8.32 | 63738 | 5254.70 | 1.26% |
| 2025-12-17 | 8.04 | 8.08 | 0.02 | 0.25% | 7.96 | 8.10 | 42957 | 3451.15 | 0.85% |
| 2025-12-16 | 8.09 | 8.06 | -0.05 | -0.62% | 8.03 | 8.11 | 34805 | 2808.18 | 0.69% |
| 2025-12-15 | 8.01 | 8.11 | 0.07 | 0.87% | 7.98 | 8.12 | 49456 | 3990.86 | 0.98% |
| 2025-12-12 | 8.15 | 8.04 | -0.12 | -1.47% | 8.04 | 8.19 | 60495 | 4908.57 | 1.19% |
| 2025-12-11 | 8.35 | 8.16 | -0.16 | -1.92% | 8.14 | 8.36 | 51257 | 4215.03 | 1.01% |
| 2025-12-10 | 8.31 | 8.32 | -0.01 | -0.12% | 8.26 | 8.37 | 42133 | 3505.99 | 0.83% |
| 2025-12-09 | 8.38 | 8.33 | -0.07 | -0.83% | 8.33 | 8.44 | 38768 | 3245.97 | 0.76% |
| 2025-12-08 | 8.47 | 8.40 | -0.04 | -0.47% | 8.39 | 8.51 | 59995 | 5065.19 | 1.18% |
| 2025-12-05 | 8.40 | 8.44 | 0.01 | 0.12% | 8.30 | 8.45 | 60157 | 5039.56 | 1.19% |
| 2025-12-04 | 8.50 | 8.43 | -0.05 | -0.59% | 8.34 | 8.50 | 48096 | 4048.47 | 0.95% |
| 2025-12-03 | 8.53 | 8.48 | -0.02 | -0.24% | 8.44 | 8.55 | 41625 | 3534.59 | 0.82% |
| 2025-12-02 | 8.49 | 8.50 | 0.02 | 0.24% | 8.44 | 8.54 | 45726 | 3883.62 | 0.90% |
| 2025-12-01 | 8.44 | 8.48 | 0.09 | 1.07% | 8.40 | 8.54 | 47785 | 4049.58 | 0.94% |
| 2025-11-28 | 8.40 | 8.39 | 0.03 | 0.36% | 8.32 | 8.41 | 37564 | 3142.91 | 0.74% |
| 2025-11-27 | 8.33 | 8.36 | 0.01 | 0.12% | 8.28 | 8.39 | 44991 | 3755.08 | 0.89% |
| 2025-11-26 | 8.31 | 8.35 | 0.07 | 0.85% | 8.29 | 8.49 | 60920 | 5106.44 | 1.20% |
| 2025-11-25 | 8.25 | 8.28 | 0.09 | 1.10% | 8.15 | 8.36 | 55677 | 4621.83 | 1.10% |
| 2025-11-24 | 8.14 | 8.19 | 0.09 | 1.11% | 8.14 | 8.29 | 56938 | 4665.02 | 1.12% |
上证大盘股票行情在线 K线走势图
基蛋生物(603387)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
