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 |
|---|
| 2026-02-04 | 27.68 | 27.86 | 0.10 | 0.36% | 27.45 | 27.94 | 46693 | 12928.35 | 0.96% | 0.00 |
| 2026-02-03 | 27.64 | 27.76 | 0.28 | 1.02% | 27.15 | 27.84 | 60663 | 16680.29 | 1.25% | 0.00 |
| 2026-02-02 | 28.45 | 27.48 | -1.02 | -3.58% | 27.46 | 28.67 | 63089 | 17647.07 | 1.30% | 0.00 |
| 2026-01-30 | 29.00 | 28.50 | -0.59 | -2.03% | 28.41 | 29.30 | 54331 | 15595.69 | 1.12% | 0.00 |
| 2026-01-29 | 28.98 | 29.09 | 0.08 | 0.28% | 28.71 | 29.48 | 49067 | 14289.20 | 1.01% | 5.00 |
| 2026-01-28 | 29.36 | 29.01 | -0.39 | -1.33% | 29.00 | 29.58 | 39711 | 11576.66 | 0.82% | 0.00 |
| 2026-01-27 | 29.99 | 29.40 | -0.60 | -2.00% | 28.81 | 29.99 | 52762 | 15445.08 | 1.09% | 0.00 |
| 2026-01-26 | 30.25 | 30.00 | -0.08 | -0.27% | 29.21 | 30.29 | 76940 | 22864.26 | 1.59% | 0.00 |
| 2026-01-23 | 29.97 | 30.08 | 0.26 | 0.87% | 29.83 | 30.26 | 57921 | 17392.95 | 1.20% | 0.00 |
| 2026-01-22 | 30.55 | 29.82 | -0.70 | -2.29% | 29.69 | 30.72 | 65147 | 19609.44 | 1.35% | 0.00 |
| 2026-01-21 | 30.37 | 30.52 | -0.06 | -0.20% | 30.30 | 30.80 | 46450 | 14190.42 | 0.96% | 0.00 |
| 2026-01-20 | 30.61 | 30.58 | 0.10 | 0.33% | 30.23 | 30.96 | 43665 | 13310.56 | 0.90% | 0.00 |
| 2026-01-19 | 30.50 | 30.58 | 0.03 | 0.10% | 30.40 | 31.30 | 52481 | 16171.77 | 1.08% | 14.00 |
| 2026-01-16 | 31.00 | 30.55 | -0.34 | -1.10% | 30.41 | 31.15 | 47700 | 14616.07 | 0.99% | 0.00 |
| 2026-01-15 | 30.89 | 30.89 | -0.18 | -0.58% | 30.63 | 31.24 | 56114 | 17329.92 | 1.16% | 0.00 |
| 2026-01-14 | 31.60 | 31.07 | -0.19 | -0.61% | 30.65 | 31.93 | 109653 | 34475.40 | 2.27% | 0.00 |
| 2026-01-13 | 31.10 | 31.26 | 0.41 | 1.33% | 31.03 | 32.11 | 98055 | 30902.70 | 2.03% | 0.00 |
| 2026-01-12 | 31.33 | 30.85 | -0.35 | -1.12% | 30.50 | 31.55 | 83626 | 25761.66 | 1.73% | 0.00 |
| 2026-01-09 | 30.53 | 31.20 | 0.74 | 2.43% | 30.45 | 31.24 | 70728 | 21882.44 | 1.46% | 0.00 |
| 2026-01-08 | 30.54 | 30.46 | -0.12 | -0.39% | 30.31 | 30.83 | 50485 | 15408.26 | 1.04% | 0.00 |
| 2026-01-07 | 30.28 | 30.58 | 0.28 | 0.92% | 30.08 | 30.89 | 65146 | 19937.56 | 1.35% | 0.00 |
| 2026-01-06 | 30.21 | 30.30 | 0.21 | 0.70% | 29.93 | 30.84 | 79414 | 24070.59 | 1.64% | 0.00 |
| 2026-01-05 | 28.52 | 30.09 | 1.74 | 6.14% | 28.42 | 30.30 | 129445 | 38548.45 | 2.67% | 5.00 |
| 2025-12-31 | 28.19 | 28.35 | 0.15 | 0.53% | 28.11 | 28.64 | 44704 | 12711.24 | 0.92% | 0.00 |
| 2025-12-30 | 28.23 | 28.20 | -0.03 | -0.11% | 28.11 | 28.55 | 46189 | 13051.39 | 0.95% | 0.00 |
| 2025-12-29 | 29.23 | 28.23 | -1.00 | -3.42% | 28.18 | 29.27 | 81383 | 23170.99 | 1.68% | 0.00 |
| 2025-12-26 | 29.70 | 29.23 | -0.45 | -1.52% | 29.06 | 29.72 | 44515 | 13068.28 | 0.92% | 0.00 |
| 2025-12-25 | 29.48 | 29.68 | 0.21 | 0.71% | 29.18 | 29.80 | 35267 | 10410.83 | 0.73% | 0.00 |
| 2025-12-24 | 29.26 | 29.47 | 0.07 | 0.24% | 29.15 | 29.72 | 55924 | 16499.93 | 1.16% | 0.00 |
| 2025-12-23 | 29.19 | 29.40 | 0.20 | 0.68% | 28.64 | 29.46 | 56080 | 16311.03 | 1.16% | 0.00 |
| 2025-12-22 | 29.24 | 29.20 | 0.09 | 0.31% | 28.98 | 29.62 | 45719 | 13389.84 | 0.94% | 0.00 |
| 2025-12-19 | 28.79 | 29.11 | 0.32 | 1.11% | 28.79 | 29.59 | 34536 | 10087.79 | 0.71% | 0.00 |
| 2025-12-18 | 28.92 | 28.79 | -0.23 | -0.79% | 28.72 | 29.23 | 30974 | 8971.45 | 0.64% | 0.00 |
| 2025-12-17 | 28.88 | 29.02 | 0.14 | 0.48% | 28.42 | 29.18 | 41209 | 11867.53 | 0.85% | 0.00 |
| 2025-12-16 | 29.55 | 28.88 | -0.73 | -2.47% | 28.71 | 29.61 | 46105 | 13344.95 | 0.95% | 0.00 |
| 2025-12-15 | 29.70 | 29.61 | -0.38 | -1.27% | 29.07 | 30.42 | 46853 | 13965.14 | 0.97% | 0.00 |
| 2025-12-12 | 29.81 | 29.99 | 0.28 | 0.94% | 29.66 | 30.05 | 59914 | 17903.53 | 1.24% | 0.00 |
| 2025-12-11 | 30.25 | 29.71 | -0.40 | -1.33% | 29.65 | 30.45 | 47507 | 14209.49 | 0.98% | 0.00 |
| 2025-12-10 | 30.09 | 30.11 | 0.03 | 0.10% | 29.88 | 30.35 | 27491 | 8284.79 | 0.57% | 0.00 |
| 2025-12-09 | 30.36 | 30.08 | -0.28 | -0.92% | 30.01 | 30.58 | 26623 | 8069.54 | 0.55% | 0.00 |
| 2025-12-08 | 30.41 | 30.36 | 0.02 | 0.07% | 30.07 | 30.87 | 38682 | 11763.51 | 0.80% | 0.00 |
| 2025-12-05 | 30.81 | 30.34 | -0.46 | -1.49% | 29.59 | 30.81 | 67883 | 20405.43 | 1.40% | 0.00 |
| 2025-12-04 | 30.80 | 30.80 | 0.04 | 0.13% | 30.49 | 31.08 | 32749 | 10082.10 | 0.68% | 0.00 |
| 2025-12-03 | 30.93 | 30.76 | -0.17 | -0.55% | 30.45 | 31.23 | 26734 | 8251.94 | 0.55% | 0.00 |
| 2025-12-02 | 31.45 | 30.93 | -0.61 | -1.93% | 30.89 | 31.64 | 26495 | 8259.58 | 0.55% | 0.00 |
| 2025-12-01 | 31.45 | 31.54 | 0.05 | 0.16% | 31.03 | 31.63 | 36199 | 11360.51 | 0.75% | 0.00 |
| 2025-11-28 | 31.07 | 31.49 | 0.52 | 1.68% | 30.85 | 31.63 | 34396 | 10761.11 | 0.71% | 0.00 |
| 2025-11-27 | 31.20 | 30.97 | -0.32 | -1.02% | 30.94 | 31.49 | 34902 | 10881.46 | 0.72% | 0.00 |
| 2025-11-26 | 31.21 | 31.29 | 0.19 | 0.61% | 31.04 | 32.00 | 43632 | 13776.51 | 0.90% | 0.00 |
| 2025-11-25 | 30.92 | 31.10 | 0.40 | 1.30% | 30.66 | 31.55 | 45377 | 14203.62 | 0.94% | 0.00 |
| 2025-11-24 | 30.34 | 30.70 | 0.70 | 2.33% | 30.10 | 30.93 | 61054 | 18684.03 | 1.26% | 0.00 |
| 2025-11-21 | 31.36 | 30.00 | -1.58 | -5.00% | 29.93 | 31.86 | 70545 | 21635.61 | 1.46% | 0.00 |
| 2025-11-20 | 31.73 | 31.58 | 0.01 | 0.03% | 31.40 | 32.00 | 28065 | 8888.26 | 0.58% | 0.00 |
| 2025-11-19 | 31.74 | 31.57 | -0.20 | -0.63% | 31.38 | 32.57 | 54721 | 17442.74 | 1.13% | 0.00 |
| 2025-11-18 | 32.62 | 31.77 | -1.06 | -3.23% | 31.54 | 32.84 | 77906 | 24995.47 | 1.61% | 0.00 |
| 2025-11-17 | 33.20 | 32.83 | -0.82 | -2.44% | 32.39 | 33.46 | 63841 | 21032.30 | 1.32% | 0.00 |
| 2025-11-14 | 32.68 | 33.65 | 0.99 | 3.03% | 32.50 | 33.85 | 96309 | 32265.10 | 1.99% | 0.00 |
| 2025-11-13 | 32.58 | 32.66 | 0.16 | 0.49% | 32.19 | 32.99 | 46138 | 15075.46 | 0.95% | 0.00 |
| 2025-11-12 | 32.40 | 32.50 | 0.12 | 0.37% | 32.06 | 33.09 | 64246 | 20949.41 | 1.33% | 14.00 |
| 2025-11-11 | 32.20 | 32.38 | 0.14 | 0.43% | 31.91 | 32.49 | 45504 | 14689.05 | 0.94% | 0.00 |
| 2025-11-10 | 32.65 | 32.24 | -0.35 | -1.07% | 31.80 | 32.90 | 89387 | 28677.76 | 1.85% | 20.00 |
| 2025-11-07 | 33.20 | 32.59 | -0.61 | -1.84% | 32.59 | 33.20 | 46882 | 15381.79 | 0.97% | 2.00 |
| 2025-11-06 | 32.99 | 33.20 | 0.07 | 0.21% | 32.57 | 33.30 | 59062 | 19478.41 | 1.22% | 0.00 |
| 2025-11-05 | 33.58 | 33.13 | -0.93 | -2.73% | 32.91 | 33.69 | 76661 | 25453.19 | 1.58% | 0.00 |
| 2025-11-04 | 34.96 | 34.06 | -1.04 | -2.96% | 33.74 | 34.96 | 81488 | 27869.77 | 1.68% | 0.00 |
| 2025-11-03 | 34.50 | 35.10 | 1.14 | 3.36% | 33.16 | 35.50 | 155592 | 53590.03 | 3.21% | 0.00 |
| 2025-10-31 | 33.78 | 33.96 | 0.26 | 0.77% | 33.51 | 34.62 | 120546 | 41139.39 | 2.49% | 0.00 |
| 2025-10-30 | 34.48 | 33.70 | -0.92 | -2.66% | 33.45 | 34.67 | 103493 | 35144.01 | 2.14% | 0.00 |
| 2025-10-29 | 35.00 | 34.62 | -0.68 | -1.93% | 34.37 | 35.49 | 107239 | 37180.04 | 2.22% | 0.00 |
| 2025-10-28 | 32.98 | 35.30 | 2.22 | 6.71% | 32.90 | 35.84 | 221806 | 76911.09 | 4.58% | 0.00 |
| 2025-10-27 | 33.07 | 33.08 | 0.17 | 0.52% | 32.24 | 33.30 | 161111 | 52899.18 | 3.33% | 0.00 |
| 2025-10-24 | 33.08 | 32.91 | 1.18 | 3.72% | 32.91 | 35.43 | 234979 | 79610.14 | 4.85% | 3.00 |
| 2025-10-23 | 31.55 | 31.73 | 0.10 | 0.32% | 30.88 | 31.83 | 68203 | 21372.54 | 1.41% | 28.00 |
| 2025-10-22 | 32.60 | 31.63 | -1.04 | -3.18% | 31.40 | 33.31 | 100667 | 32275.05 | 2.08% | 0.00 |
| 2025-10-21 | 32.76 | 32.67 | -0.23 | -0.70% | 32.15 | 32.89 | 115257 | 37441.82 | 2.38% | 1.00 |
| 2025-10-20 | 29.94 | 32.90 | 3.01 | 10.07% | 29.59 | 33.38 | 228248 | 73654.62 | 4.72% | 2.00 |
| 2025-10-17 | 30.78 | 29.89 | -0.91 | -2.95% | 29.50 | 31.10 | 94757 | 28563.36 | 1.96% | 0.00 |
| 2025-10-16 | 30.51 | 30.80 | 0.15 | 0.49% | 29.88 | 31.19 | 102672 | 31398.80 | 2.12% | 0.00 |
| 2025-10-15 | 30.29 | 30.65 | 0.44 | 1.46% | 29.63 | 31.34 | 141757 | 43404.23 | 2.93% | 0.00 |
| 2025-10-14 | 29.08 | 30.21 | 1.38 | 4.79% | 28.82 | 30.84 | 149922 | 44758.29 | 3.10% | 1.00 |
深证大盘股票行情在线 K线走势图
我武生物(300357)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
