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 |
|---|
| 2025-08-01 | 25.30 | 24.96 | -0.39 | -1.54% | 24.86 | 25.76 | 128120 | 32242.52 | 2.65% | 0.00 |
| 2025-07-31 | 25.44 | 25.35 | -0.19 | -0.74% | 25.15 | 25.83 | 146493 | 37326.81 | 3.03% | 0.00 |
| 2025-07-30 | 25.65 | 25.54 | -0.58 | -2.22% | 25.27 | 26.14 | 170687 | 43898.57 | 3.53% | 0.00 |
| 2025-07-29 | 25.92 | 26.12 | -0.08 | -0.31% | 25.50 | 26.72 | 271120 | 70826.35 | 5.60% | 0.00 |
| 2025-07-28 | 25.00 | 26.20 | 1.33 | 5.35% | 24.82 | 26.20 | 209344 | 53374.48 | 4.32% | 0.00 |
| 2025-07-25 | 25.38 | 24.87 | -0.25 | -1.00% | 24.86 | 25.93 | 171915 | 43546.61 | 3.55% | 0.00 |
| 2025-07-24 | 24.66 | 25.12 | 0.35 | 1.41% | 24.66 | 25.50 | 153802 | 38451.91 | 3.18% | 0.00 |
| 2025-07-23 | 24.42 | 24.77 | 0.26 | 1.06% | 24.25 | 25.38 | 170938 | 42550.33 | 3.53% | 1.00 |
| 2025-07-22 | 24.56 | 24.51 | -0.14 | -0.57% | 24.35 | 25.02 | 133036 | 32824.86 | 2.75% | 0.00 |
| 2025-07-21 | 24.70 | 24.65 | -0.20 | -0.80% | 24.38 | 24.93 | 133410 | 32897.00 | 2.76% | 0.00 |
| 2025-07-18 | 25.25 | 24.85 | -0.39 | -1.55% | 24.38 | 25.26 | 199974 | 49696.78 | 4.13% | 0.00 |
| 2025-07-17 | 24.56 | 25.24 | 0.24 | 0.96% | 24.53 | 25.56 | 380263 | 95225.59 | 7.86% | 4.00 |
| 2025-07-16 | 23.21 | 25.00 | 3.43 | 15.90% | 23.21 | 25.55 | 547896 | 134940.89 | 11.32% | 20.00 |
| 2025-07-15 | 21.69 | 21.57 | -0.13 | -0.60% | 21.42 | 21.85 | 62719 | 13538.70 | 1.30% | 0.00 |
| 2025-07-14 | 21.59 | 21.70 | 0.17 | 0.79% | 21.51 | 21.85 | 57807 | 12538.43 | 1.19% | 0.00 |
| 2025-07-11 | 21.47 | 21.53 | 0.05 | 0.23% | 21.34 | 21.72 | 65212 | 14065.52 | 1.35% | 0.00 |
| 2025-07-10 | 21.30 | 21.48 | 0.14 | 0.66% | 21.26 | 21.68 | 65539 | 14113.44 | 1.35% | 0.00 |
| 2025-07-09 | 21.28 | 21.34 | 0.04 | 0.19% | 21.21 | 21.62 | 55384 | 11853.32 | 1.14% | 0.00 |
| 2025-07-08 | 21.03 | 21.30 | 0.24 | 1.14% | 21.03 | 21.57 | 56129 | 11979.62 | 1.16% | 0.00 |
| 2025-07-07 | 21.30 | 21.18 | -0.12 | -0.56% | 21.02 | 21.43 | 49324 | 10444.69 | 1.02% | 0.00 |
| 2025-07-04 | 21.47 | 21.30 | -0.14 | -0.65% | 21.11 | 21.55 | 53429 | 11364.40 | 1.10% | 0.00 |
| 2025-07-03 | 21.30 | 21.44 | 0.06 | 0.28% | 21.27 | 21.60 | 54589 | 11711.30 | 1.13% | 0.00 |
| 2025-07-02 | 21.92 | 21.38 | -0.60 | -2.73% | 21.28 | 21.95 | 95894 | 20623.90 | 1.98% | 0.00 |
| 2025-07-01 | 20.64 | 21.98 | 1.34 | 6.49% | 20.56 | 22.19 | 170277 | 36470.00 | 3.52% | 0.00 |
| 2025-06-30 | 20.37 | 20.64 | 0.28 | 1.38% | 20.28 | 20.69 | 45969 | 9430.98 | 0.95% | 0.00 |
| 2025-06-27 | 20.27 | 20.36 | 0.09 | 0.44% | 20.27 | 20.66 | 46009 | 9416.35 | 0.95% | 0.00 |
| 2025-06-26 | 20.45 | 20.27 | -0.21 | -1.03% | 20.20 | 20.48 | 41294 | 8395.27 | 0.85% | 0.00 |
| 2025-06-25 | 20.31 | 20.48 | 0.17 | 0.84% | 20.12 | 20.50 | 56191 | 11422.40 | 1.16% | 0.00 |
| 2025-06-24 | 20.07 | 20.31 | 0.26 | 1.30% | 20.00 | 20.39 | 40868 | 8262.98 | 0.84% | 11.00 |
| 2025-06-23 | 19.79 | 20.05 | 0.14 | 0.70% | 19.77 | 20.10 | 32892 | 6559.76 | 0.68% | 0.00 |
| 2025-06-20 | 19.93 | 19.91 | -0.02 | -0.10% | 19.88 | 20.04 | 30549 | 6097.19 | 0.63% | 0.00 |
| 2025-06-19 | 20.17 | 19.93 | -0.25 | -1.24% | 19.82 | 20.29 | 40179 | 8042.64 | 0.83% | 0.00 |
| 2025-06-18 | 20.52 | 20.18 | -0.43 | -2.09% | 20.11 | 20.59 | 43593 | 8835.91 | 0.90% | 0.00 |
| 2025-06-17 | 20.70 | 20.61 | -0.02 | -0.10% | 20.50 | 21.16 | 58952 | 12236.46 | 1.22% | 0.00 |
| 2025-06-16 | 20.67 | 20.63 | -0.17 | -0.82% | 20.58 | 20.87 | 40827 | 8446.43 | 0.84% | 0.00 |
| 2025-06-13 | 21.21 | 20.80 | -0.49 | -2.30% | 20.69 | 21.36 | 75181 | 15733.63 | 1.55% | 0.00 |
| 2025-06-12 | 20.88 | 21.29 | 0.34 | 1.62% | 20.81 | 21.33 | 79062 | 16671.08 | 1.63% | 0.00 |
| 2025-06-11 | 21.15 | 20.95 | -0.11 | -0.52% | 20.92 | 21.30 | 48915 | 10310.24 | 1.01% | 0.00 |
| 2025-06-10 | 20.96 | 21.06 | 0.08 | 0.38% | 20.72 | 21.30 | 88321 | 18576.46 | 1.82% | 0.00 |
| 2025-06-09 | 20.67 | 20.98 | 0.32 | 1.55% | 20.67 | 21.19 | 70396 | 14778.83 | 1.45% | 0.00 |
| 2025-06-06 | 20.93 | 20.66 | -0.23 | -1.10% | 20.52 | 21.05 | 41552 | 8600.12 | 0.86% | 0.00 |
| 2025-06-05 | 21.06 | 20.89 | -0.13 | -0.62% | 20.72 | 21.15 | 53554 | 11179.50 | 1.11% | 0.00 |
| 2025-06-04 | 21.03 | 21.02 | 0.05 | 0.24% | 20.83 | 21.28 | 80764 | 16981.09 | 1.67% | 0.00 |
| 2025-06-03 | 20.19 | 20.97 | 0.79 | 3.91% | 20.05 | 21.05 | 113203 | 23499.14 | 2.34% | 0.00 |
| 2025-05-30 | 20.13 | 20.18 | 0.10 | 0.50% | 19.95 | 20.34 | 57831 | 11638.42 | 1.19% | 0.00 |
| 2025-05-29 | 19.38 | 20.08 | 0.70 | 3.61% | 19.35 | 20.12 | 77429 | 15360.76 | 1.60% | 0.00 |
| 2025-05-28 | 19.47 | 19.38 | -0.12 | -0.62% | 19.33 | 19.57 | 31979 | 6208.33 | 0.66% | 0.00 |
| 2025-05-27 | 19.40 | 19.50 | 0.09 | 0.46% | 19.28 | 19.58 | 37541 | 7310.21 | 0.78% | 0.00 |
| 2025-05-26 | 19.78 | 19.41 | -0.39 | -1.97% | 19.27 | 19.87 | 71195 | 13842.59 | 1.47% | 0.00 |
| 2025-05-23 | 19.86 | 19.80 | -0.06 | -0.30% | 19.80 | 20.20 | 54148 | 10845.95 | 1.12% | 0.00 |
| 2025-05-22 | 20.24 | 19.86 | -0.50 | -2.46% | 19.86 | 20.39 | 52881 | 10603.00 | 1.09% | 0.00 |
| 2025-05-21 | 20.28 | 20.36 | 0.08 | 0.39% | 20.22 | 20.55 | 57617 | 11731.29 | 1.19% | 0.00 |
| 2025-05-20 | 19.90 | 20.28 | 0.38 | 1.91% | 19.90 | 20.69 | 103556 | 21129.13 | 2.14% | 0.00 |
| 2025-05-19 | 19.89 | 19.90 | 0.06 | 0.30% | 19.70 | 19.93 | 33934 | 6725.46 | 0.70% | 0.00 |
| 2025-05-16 | 19.85 | 19.84 | -0.04 | -0.20% | 19.72 | 19.95 | 32210 | 6388.80 | 0.67% | 0.00 |
| 2025-05-15 | 19.82 | 19.88 | 0.00 | 0.00% | 19.73 | 20.05 | 41258 | 8215.06 | 0.85% | 0.00 |
| 2025-05-14 | 19.95 | 19.88 | -0.07 | -0.35% | 19.71 | 20.03 | 40873 | 8116.44 | 0.84% | 0.00 |
| 2025-05-13 | 20.00 | 19.95 | 0.14 | 0.71% | 19.82 | 20.03 | 43694 | 8713.84 | 0.90% | 0.00 |
| 2025-05-12 | 19.89 | 19.81 | 0.03 | 0.15% | 19.71 | 19.94 | 44025 | 8713.18 | 0.91% | 0.00 |
| 2025-05-09 | 19.97 | 19.78 | -0.34 | -1.69% | 19.73 | 19.97 | 36617 | 7257.56 | 0.76% | 0.00 |
| 2025-05-08 | 19.95 | 20.12 | 0.15 | 0.75% | 19.83 | 20.19 | 40147 | 8067.27 | 0.83% | 3.00 |
| 2025-05-07 | 20.25 | 19.97 | -0.04 | -0.20% | 19.80 | 20.45 | 43809 | 8786.85 | 0.91% | 0.00 |
| 2025-05-06 | 19.72 | 20.01 | 0.37 | 1.88% | 19.70 | 20.07 | 42025 | 8379.84 | 0.87% | 0.00 |
| 2025-04-30 | 19.55 | 19.64 | 0.09 | 0.46% | 19.55 | 19.75 | 26400 | 5195.58 | 0.55% | 0.00 |
| 2025-04-29 | 19.48 | 19.55 | 0.01 | 0.05% | 19.44 | 19.68 | 20216 | 3958.00 | 0.42% | 0.00 |
| 2025-04-28 | 19.80 | 19.54 | -0.27 | -1.36% | 19.43 | 19.81 | 32821 | 6421.89 | 0.68% | 0.00 |
| 2025-04-25 | 19.85 | 19.81 | -0.04 | -0.20% | 19.73 | 20.03 | 34426 | 6835.59 | 0.71% | 0.00 |
| 2025-04-24 | 19.98 | 19.85 | -0.06 | -0.30% | 19.67 | 20.21 | 48408 | 9637.61 | 1.00% | 2.00 |
| 2025-04-23 | 20.09 | 19.91 | -0.15 | -0.75% | 19.85 | 20.25 | 48667 | 9718.95 | 1.01% | 0.00 |
| 2025-04-22 | 20.07 | 20.06 | -0.01 | -0.05% | 19.81 | 20.19 | 33817 | 6772.19 | 0.70% | 0.00 |
| 2025-04-21 | 19.92 | 20.07 | 0.15 | 0.75% | 19.67 | 20.15 | 40158 | 8007.65 | 0.83% | 0.00 |
| 2025-04-18 | 19.85 | 19.92 | 0.01 | 0.05% | 19.70 | 20.07 | 30894 | 6135.98 | 0.64% | 0.00 |
| 2025-04-17 | 19.80 | 19.91 | 0.01 | 0.05% | 19.60 | 20.08 | 31205 | 6235.24 | 0.64% | 0.00 |
| 2025-04-16 | 20.25 | 19.90 | -0.46 | -2.26% | 19.57 | 20.25 | 56585 | 11258.33 | 1.17% | 1.00 |
| 2025-04-15 | 20.57 | 20.36 | -0.33 | -1.59% | 20.29 | 20.67 | 50693 | 10350.95 | 1.05% | 0.00 |
| 2025-04-14 | 20.55 | 20.69 | 0.23 | 1.12% | 20.55 | 21.05 | 60100 | 12493.51 | 1.24% | 0.00 |
| 2025-04-11 | 20.30 | 20.46 | -0.09 | -0.44% | 20.21 | 20.74 | 56931 | 11675.79 | 1.18% | 0.00 |
| 2025-04-10 | 20.51 | 20.55 | 0.34 | 1.68% | 20.32 | 20.99 | 90006 | 18594.33 | 1.86% | 0.00 |
| 2025-04-09 | 19.80 | 20.21 | 0.21 | 1.05% | 18.72 | 20.38 | 104084 | 20465.51 | 2.15% | 0.00 |
| 2025-04-08 | 20.00 | 20.00 | 0.59 | 3.04% | 19.58 | 20.76 | 124239 | 25007.34 | 2.57% | 0.00 |
深证大盘股票行情在线 K线走势图
