丸美生物(603983)股票行情
丸美生物(603983)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 |
|---|
| 2025-04-18 | 40.90 | 38.24 | -3.21 | -7.74% | 37.31 | 41.00 | 53540 | 20732.00 | 1.34% |
| 2025-04-17 | 41.00 | 41.45 | -0.03 | -0.07% | 40.03 | 42.30 | 34247 | 14114.28 | 0.85% |
| 2025-04-16 | 42.01 | 41.48 | -1.50 | -3.49% | 40.80 | 42.70 | 39321 | 16384.49 | 0.98% |
| 2025-04-15 | 39.90 | 42.98 | 2.68 | 6.65% | 39.64 | 43.49 | 61795 | 25974.50 | 1.54% |
| 2025-04-14 | 37.74 | 40.30 | 2.75 | 7.32% | 37.35 | 40.76 | 40312 | 15789.82 | 1.01% |
| 2025-04-11 | 38.20 | 37.55 | -0.75 | -1.96% | 37.31 | 38.34 | 18568 | 7010.31 | 0.46% |
| 2025-04-10 | 37.05 | 38.30 | 1.50 | 4.08% | 36.66 | 38.70 | 31264 | 11783.57 | 0.78% |
| 2025-04-09 | 38.00 | 36.80 | 0.44 | 1.21% | 34.56 | 38.00 | 25321 | 9109.42 | 0.63% |
| 2025-04-08 | 33.84 | 36.36 | 2.52 | 7.45% | 33.84 | 36.50 | 29031 | 10227.64 | 0.72% |
| 2025-04-07 | 35.00 | 33.84 | -3.17 | -8.57% | 33.31 | 36.00 | 24928 | 8585.85 | 0.62% |
| 2025-04-03 | 36.54 | 37.01 | -0.19 | -0.51% | 36.51 | 37.77 | 13823 | 5121.86 | 0.34% |
| 2025-04-02 | 36.75 | 37.20 | 0.34 | 0.92% | 36.20 | 37.43 | 17318 | 6404.48 | 0.43% |
| 2025-04-01 | 35.79 | 36.86 | 1.01 | 2.82% | 35.30 | 37.45 | 24357 | 8947.74 | 0.61% |
| 2025-03-31 | 35.57 | 35.85 | -0.34 | -0.94% | 35.10 | 36.58 | 13474 | 4822.06 | 0.34% |
| 2025-03-28 | 35.87 | 36.19 | 0.32 | 0.89% | 35.44 | 36.75 | 14392 | 5190.44 | 0.36% |
| 2025-03-27 | 35.04 | 35.87 | 0.63 | 1.79% | 35.04 | 36.34 | 15019 | 5377.58 | 0.37% |
| 2025-03-26 | 35.31 | 35.24 | -0.16 | -0.45% | 35.08 | 35.67 | 10580 | 3738.17 | 0.26% |
| 2025-03-25 | 35.92 | 35.40 | -0.29 | -0.81% | 34.88 | 35.95 | 13486 | 4759.09 | 0.34% |
| 2025-03-24 | 36.23 | 35.69 | -0.67 | -1.84% | 34.80 | 36.57 | 24864 | 8851.12 | 0.62% |
| 2025-03-21 | 36.18 | 36.36 | -0.10 | -0.27% | 35.90 | 37.35 | 23756 | 8667.57 | 0.59% |
| 2025-03-20 | 37.37 | 36.46 | -1.09 | -2.90% | 36.10 | 37.57 | 27212 | 9951.02 | 0.68% |
| 2025-03-19 | 37.96 | 37.55 | -0.60 | -1.57% | 37.00 | 38.36 | 19032 | 7139.21 | 0.47% |
| 2025-03-18 | 37.00 | 38.15 | 0.97 | 2.61% | 36.50 | 38.50 | 29442 | 11071.42 | 0.73% |
| 2025-03-17 | 36.50 | 37.18 | 1.03 | 2.85% | 35.94 | 37.99 | 30583 | 11346.48 | 0.76% |
| 2025-03-14 | 36.27 | 36.15 | 0.24 | 0.67% | 35.13 | 36.45 | 28447 | 10199.92 | 0.71% |
| 2025-03-13 | 34.82 | 35.91 | 0.74 | 2.10% | 34.82 | 36.62 | 29832 | 10723.66 | 0.74% |
| 2025-03-12 | 34.17 | 35.17 | 1.00 | 2.93% | 34.17 | 36.08 | 30205 | 10721.13 | 0.75% |
| 2025-03-11 | 33.15 | 34.17 | 0.88 | 2.64% | 32.86 | 34.35 | 22533 | 7590.87 | 0.56% |
| 2025-03-10 | 32.09 | 33.29 | 1.20 | 3.74% | 31.79 | 33.88 | 31215 | 10388.57 | 0.78% |
| 2025-03-07 | 32.56 | 32.09 | -0.49 | -1.50% | 31.73 | 33.50 | 20713 | 6689.59 | 0.52% |
| 2025-03-06 | 31.78 | 32.58 | 0.80 | 2.52% | 31.41 | 32.81 | 19865 | 6419.88 | 0.50% |
| 2025-03-05 | 32.37 | 31.78 | -0.62 | -1.91% | 30.87 | 32.47 | 30824 | 9698.08 | 0.77% |
| 2025-03-04 | 32.88 | 32.40 | -0.53 | -1.61% | 32.20 | 33.12 | 15712 | 5118.61 | 0.39% |
| 2025-03-03 | 33.13 | 32.93 | -0.36 | -1.08% | 32.68 | 34.40 | 30330 | 10213.66 | 0.76% |
| 2025-02-28 | 32.93 | 33.29 | 0.34 | 1.03% | 32.30 | 33.71 | 31869 | 10530.03 | 0.79% |
| 2025-02-27 | 30.80 | 32.95 | 2.07 | 6.70% | 30.75 | 33.20 | 39880 | 12846.53 | 0.99% |
| 2025-02-26 | 30.40 | 30.88 | 0.57 | 1.88% | 30.40 | 31.18 | 13208 | 4056.40 | 0.33% |
| 2025-02-25 | 30.18 | 30.31 | -0.22 | -0.72% | 30.05 | 30.98 | 12178 | 3728.41 | 0.30% |
| 2025-02-24 | 30.03 | 30.53 | 0.50 | 1.67% | 30.00 | 30.83 | 12763 | 3875.61 | 0.32% |
| 2025-02-21 | 30.64 | 30.03 | -0.57 | -1.86% | 29.84 | 30.90 | 13211 | 3973.35 | 0.33% |
| 2025-02-20 | 30.45 | 30.60 | 0.11 | 0.36% | 30.35 | 30.94 | 11023 | 3376.71 | 0.27% |
| 2025-02-19 | 29.91 | 30.49 | 0.86 | 2.90% | 29.68 | 30.68 | 16427 | 4986.71 | 0.41% |
| 2025-02-18 | 30.20 | 29.63 | -0.67 | -2.21% | 29.43 | 30.41 | 14207 | 4238.11 | 0.35% |
| 2025-02-17 | 31.10 | 30.30 | -0.83 | -2.67% | 30.01 | 31.10 | 18735 | 5692.23 | 0.47% |
| 2025-02-14 | 31.33 | 31.13 | -0.21 | -0.67% | 30.88 | 31.66 | 13513 | 4209.34 | 0.34% |
| 2025-02-13 | 31.25 | 31.34 | -0.02 | -0.06% | 31.05 | 31.73 | 18613 | 5836.58 | 0.46% |
| 2025-02-12 | 30.93 | 31.36 | 0.20 | 0.64% | 30.61 | 31.37 | 16375 | 5080.29 | 0.41% |
| 2025-02-11 | 30.39 | 31.16 | 0.74 | 2.43% | 30.30 | 31.30 | 24522 | 7578.76 | 0.61% |
| 2025-02-10 | 31.72 | 30.42 | -1.42 | -4.46% | 30.11 | 31.83 | 42078 | 12909.77 | 1.05% |
| 2025-02-07 | 31.98 | 31.84 | -0.06 | -0.19% | 31.49 | 32.19 | 17456 | 5564.71 | 0.44% |
| 2025-02-06 | 32.00 | 31.90 | -0.12 | -0.37% | 31.51 | 32.08 | 17000 | 5389.62 | 0.42% |
| 2025-02-05 | 32.96 | 32.02 | -0.97 | -2.94% | 31.81 | 33.49 | 17201 | 5564.56 | 0.43% |
| 2025-01-27 | 32.00 | 32.99 | 1.19 | 3.74% | 31.92 | 33.18 | 18214 | 5933.28 | 0.45% |
| 2025-01-24 | 31.80 | 31.80 | -0.09 | -0.28% | 31.51 | 32.28 | 15064 | 4785.45 | 0.38% |
| 2025-01-23 | 32.56 | 31.89 | -0.46 | -1.42% | 31.79 | 32.60 | 15251 | 4891.89 | 0.38% |
| 2025-01-22 | 33.31 | 32.35 | -1.10 | -3.29% | 31.50 | 33.32 | 22512 | 7246.58 | 0.56% |
| 2025-01-21 | 33.71 | 33.45 | -0.22 | -0.65% | 33.05 | 33.81 | 12325 | 4115.67 | 0.31% |
| 2025-01-20 | 33.68 | 33.67 | -0.01 | -0.03% | 33.39 | 34.27 | 13485 | 4547.30 | 0.34% |
| 2025-01-17 | 33.25 | 33.68 | 0.35 | 1.05% | 32.84 | 33.80 | 17346 | 5792.02 | 0.43% |
| 2025-01-16 | 33.16 | 33.33 | 0.32 | 0.97% | 33.10 | 33.75 | 16129 | 5389.08 | 0.40% |
| 2025-01-15 | 33.50 | 33.01 | -0.51 | -1.52% | 32.97 | 33.92 | 16162 | 5402.59 | 0.40% |
| 2025-01-14 | 33.00 | 33.52 | 0.57 | 1.73% | 32.50 | 33.90 | 27110 | 9019.12 | 0.68% |
| 2025-01-13 | 32.00 | 32.95 | 0.94 | 2.94% | 31.65 | 33.00 | 18590 | 6043.59 | 0.46% |
| 2025-01-10 | 32.91 | 32.01 | -0.91 | -2.76% | 32.00 | 33.16 | 12705 | 4119.51 | 0.32% |
| 2025-01-09 | 33.20 | 32.92 | -0.51 | -1.53% | 32.92 | 34.16 | 21972 | 7336.28 | 0.55% |
| 2025-01-08 | 32.38 | 33.43 | 1.03 | 3.18% | 31.91 | 33.76 | 28994 | 9545.22 | 0.72% |
| 2025-01-07 | 31.01 | 32.40 | 0.75 | 2.37% | 31.01 | 32.48 | 21061 | 6702.28 | 0.53% |
| 2025-01-06 | 30.60 | 31.65 | 0.33 | 1.05% | 30.60 | 32.09 | 20552 | 6483.15 | 0.51% |
| 2025-01-03 | 32.79 | 31.32 | -1.45 | -4.42% | 31.12 | 33.03 | 22501 | 7175.00 | 0.56% |
| 2025-01-02 | 33.10 | 32.77 | 0.51 | 1.58% | 32.52 | 33.98 | 26544 | 8834.03 | 0.66% |
| 2024-12-31 | 32.99 | 32.26 | -0.84 | -2.54% | 32.00 | 33.59 | 20056 | 6581.91 | 0.50% |
| 2024-12-30 | 33.58 | 33.10 | -0.72 | -2.13% | 32.78 | 33.66 | 22651 | 7514.01 | 0.56% |
| 2024-12-27 | 34.03 | 33.82 | -0.71 | -2.06% | 33.60 | 34.48 | 23588 | 8030.49 | 0.59% |
| 2024-12-26 | 34.40 | 34.53 | 0.23 | 0.67% | 33.84 | 35.30 | 30138 | 10428.22 | 0.75% |
| 2024-12-25 | 34.34 | 34.30 | -0.04 | -0.12% | 33.23 | 34.53 | 30208 | 10246.44 | 0.75% |
| 2024-12-24 | 33.95 | 34.34 | 0.23 | 0.67% | 33.14 | 34.68 | 41153 | 13965.03 | 1.03% |
| 2024-12-23 | 36.25 | 34.11 | -2.06 | -5.70% | 33.67 | 36.82 | 63713 | 22020.45 | 1.59% |
| 2024-12-20 | 32.99 | 36.17 | 3.29 | 10.01% | 32.94 | 36.17 | 31320 | 11142.42 | 0.78% |
| 2024-12-19 | 31.53 | 32.88 | 0.86 | 2.69% | 31.50 | 32.89 | 26272 | 8515.69 | 0.66% |
| 2024-12-18 | 33.44 | 32.02 | -1.25 | -3.76% | 31.87 | 33.48 | 24174 | 7820.81 | 0.60% |
上证大盘股票行情在线 K线走势图
