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 |
|---|
| 2025-09-15 | 8.46 | 8.40 | 0.00 | 0.00% | 8.36 | 8.46 | 38856 | 3264.13 | 0.77% |
| 2025-09-12 | 8.53 | 8.49 | -0.03 | -0.35% | 8.46 | 8.54 | 57218 | 4866.79 | 1.13% |
| 2025-09-11 | 8.48 | 8.52 | 0.01 | 0.12% | 8.33 | 8.53 | 68740 | 5811.43 | 1.36% |
| 2025-09-10 | 8.47 | 8.51 | 0.06 | 0.71% | 8.44 | 8.54 | 44813 | 3800.70 | 0.88% |
| 2025-09-09 | 8.57 | 8.45 | -0.09 | -1.05% | 8.40 | 8.57 | 54795 | 4638.34 | 1.08% |
| 2025-09-08 | 8.41 | 8.54 | 0.12 | 1.43% | 8.40 | 8.56 | 77436 | 6577.06 | 1.53% |
| 2025-09-05 | 8.41 | 8.42 | 0.01 | 0.12% | 8.30 | 8.43 | 80668 | 6751.86 | 1.59% |
| 2025-09-04 | 8.37 | 8.41 | 0.04 | 0.48% | 8.30 | 8.49 | 79609 | 6687.35 | 1.57% |
| 2025-09-03 | 8.45 | 8.37 | -0.07 | -0.83% | 8.34 | 8.52 | 54035 | 4543.02 | 1.07% |
| 2025-09-02 | 8.54 | 8.44 | -0.08 | -0.94% | 8.36 | 8.54 | 60194 | 5075.94 | 1.19% |
| 2025-09-01 | 8.49 | 8.52 | 0.04 | 0.47% | 8.43 | 8.60 | 60661 | 5167.57 | 1.20% |
| 2025-08-29 | 8.51 | 8.48 | -0.04 | -0.47% | 8.42 | 8.59 | 55870 | 4755.24 | 1.10% |
| 2025-08-28 | 8.62 | 8.52 | -0.08 | -0.93% | 8.32 | 8.69 | 95274 | 8089.05 | 1.88% |
| 2025-08-27 | 8.84 | 8.60 | -0.25 | -2.82% | 8.60 | 8.88 | 102051 | 8909.28 | 2.01% |
| 2025-08-26 | 8.81 | 8.85 | 0.00 | 0.00% | 8.78 | 8.94 | 85378 | 7580.78 | 1.68% |
| 2025-08-25 | 8.87 | 8.85 | 0.02 | 0.23% | 8.79 | 8.91 | 82370 | 7285.54 | 1.62% |
| 2025-08-22 | 9.02 | 8.83 | -0.19 | -2.11% | 8.76 | 9.04 | 120215 | 10618.19 | 2.37% |
| 2025-08-21 | 8.93 | 9.02 | 0.12 | 1.35% | 8.91 | 9.04 | 88617 | 7945.28 | 1.75% |
| 2025-08-20 | 8.88 | 8.90 | 0.00 | 0.00% | 8.81 | 8.94 | 66897 | 5933.04 | 1.32% |
| 2025-08-19 | 8.76 | 8.90 | 0.14 | 1.60% | 8.72 | 8.98 | 104108 | 9243.38 | 2.05% |
| 2025-08-18 | 8.79 | 8.76 | 0.00 | 0.00% | 8.73 | 8.85 | 78179 | 6870.11 | 1.54% |
| 2025-08-15 | 8.62 | 8.76 | 0.09 | 1.04% | 8.62 | 8.82 | 68181 | 5952.75 | 1.34% |
| 2025-08-14 | 8.78 | 8.67 | -0.11 | -1.25% | 8.67 | 8.82 | 67122 | 5865.67 | 1.32% |
| 2025-08-13 | 8.81 | 8.78 | -0.03 | -0.34% | 8.73 | 8.84 | 68134 | 5977.08 | 1.34% |
| 2025-08-12 | 8.82 | 8.81 | 0.01 | 0.11% | 8.79 | 8.96 | 90205 | 8000.74 | 1.78% |
| 2025-08-11 | 8.75 | 8.80 | 0.05 | 0.57% | 8.72 | 8.84 | 61277 | 5383.63 | 1.21% |
| 2025-08-08 | 8.67 | 8.75 | 0.07 | 0.81% | 8.61 | 8.85 | 85491 | 7479.83 | 1.69% |
| 2025-08-07 | 8.72 | 8.68 | -0.02 | -0.23% | 8.60 | 8.86 | 85623 | 7477.19 | 1.69% |
| 2025-08-06 | 8.82 | 8.70 | -0.08 | -0.91% | 8.68 | 8.88 | 75040 | 6548.02 | 1.48% |
| 2025-08-05 | 8.85 | 8.78 | -0.08 | -0.90% | 8.71 | 8.91 | 68793 | 6044.41 | 1.36% |
| 2025-08-04 | 8.76 | 8.86 | 0.10 | 1.14% | 8.65 | 8.86 | 92173 | 8078.63 | 1.82% |
| 2025-08-01 | 8.63 | 8.76 | 0.12 | 1.39% | 8.63 | 8.82 | 88028 | 7712.86 | 1.74% |
| 2025-07-31 | 8.70 | 8.64 | -0.06 | -0.69% | 8.60 | 8.78 | 87439 | 7606.68 | 1.72% |
| 2025-07-30 | 8.71 | 8.70 | -0.03 | -0.34% | 8.64 | 8.80 | 66636 | 5819.65 | 1.31% |
| 2025-07-29 | 8.82 | 8.73 | -0.02 | -0.23% | 8.60 | 8.82 | 75503 | 6571.23 | 1.49% |
| 2025-07-28 | 8.74 | 8.75 | 0.04 | 0.46% | 8.73 | 8.85 | 74485 | 6545.35 | 1.47% |
| 2025-07-25 | 8.66 | 8.71 | 0.06 | 0.69% | 8.61 | 8.79 | 69929 | 6098.35 | 1.38% |
| 2025-07-24 | 8.55 | 8.65 | 0.16 | 1.88% | 8.51 | 8.75 | 89617 | 7731.08 | 1.77% |
| 2025-07-23 | 8.60 | 8.49 | -0.09 | -1.05% | 8.46 | 8.62 | 73367 | 6265.19 | 1.45% |
| 2025-07-22 | 8.63 | 8.58 | -0.03 | -0.35% | 8.51 | 8.63 | 50355 | 4314.48 | 0.99% |
| 2025-07-21 | 8.47 | 8.61 | 0.20 | 2.38% | 8.44 | 8.65 | 76191 | 6523.34 | 1.50% |
| 2025-07-18 | 8.41 | 8.41 | 0.01 | 0.12% | 8.30 | 8.43 | 53144 | 4440.58 | 1.05% |
| 2025-07-17 | 8.39 | 8.40 | 0.02 | 0.24% | 8.35 | 8.45 | 46173 | 3877.74 | 0.91% |
| 2025-07-16 | 8.26 | 8.38 | 0.14 | 1.70% | 8.22 | 8.40 | 68557 | 5704.46 | 1.35% |
| 2025-07-15 | 8.29 | 8.24 | -0.03 | -0.36% | 8.15 | 8.31 | 54739 | 4500.58 | 1.08% |
| 2025-07-14 | 8.20 | 8.27 | 0.08 | 0.98% | 8.18 | 8.28 | 40388 | 3327.71 | 0.80% |
| 2025-07-11 | 8.19 | 8.19 | 0.00 | 0.00% | 8.14 | 8.27 | 47478 | 3891.91 | 0.94% |
| 2025-07-10 | 8.08 | 8.19 | 0.09 | 1.11% | 8.08 | 8.20 | 46926 | 3833.81 | 0.93% |
| 2025-07-09 | 8.15 | 8.10 | -0.01 | -0.12% | 8.07 | 8.17 | 43009 | 3494.93 | 0.85% |
| 2025-07-08 | 8.06 | 8.11 | 0.04 | 0.50% | 8.05 | 8.16 | 51901 | 4209.34 | 1.02% |
| 2025-07-07 | 8.07 | 8.07 | 0.00 | 0.00% | 8.03 | 8.16 | 39266 | 3176.46 | 0.77% |
| 2025-07-04 | 8.08 | 8.07 | 0.02 | 0.25% | 8.03 | 8.15 | 48073 | 3877.90 | 0.95% |
| 2025-07-03 | 7.98 | 8.05 | 0.08 | 1.00% | 7.95 | 8.08 | 48509 | 3897.66 | 0.96% |
| 2025-07-02 | 7.99 | 7.97 | -0.01 | -0.13% | 7.94 | 8.02 | 40498 | 3228.97 | 0.80% |
| 2025-07-01 | 7.96 | 7.98 | 0.03 | 0.38% | 7.94 | 8.01 | 40741 | 3249.48 | 0.80% |
| 2025-06-30 | 7.92 | 7.95 | 0.07 | 0.89% | 7.87 | 7.97 | 41676 | 3301.52 | 0.82% |
| 2025-06-27 | 7.86 | 7.88 | 0.01 | 0.13% | 7.85 | 7.91 | 35028 | 2759.85 | 0.69% |
| 2025-06-26 | 7.90 | 7.87 | -0.02 | -0.25% | 7.83 | 7.90 | 43570 | 3427.70 | 0.86% |
| 2025-06-25 | 7.87 | 7.89 | 0.01 | 0.13% | 7.79 | 7.90 | 47075 | 3697.34 | 0.93% |
| 2025-06-24 | 7.78 | 7.88 | 0.10 | 1.29% | 7.77 | 7.88 | 43041 | 3380.05 | 0.85% |
| 2025-06-23 | 7.64 | 7.78 | 0.13 | 1.70% | 7.62 | 7.81 | 47157 | 3644.99 | 0.93% |
| 2025-06-20 | 7.66 | 7.65 | -0.03 | -0.39% | 7.64 | 7.75 | 46718 | 3592.67 | 0.92% |
| 2025-06-19 | 7.75 | 7.68 | -0.10 | -1.29% | 7.66 | 7.81 | 52596 | 4056.85 | 1.04% |
| 2025-06-18 | 7.92 | 7.78 | -0.18 | -2.26% | 7.75 | 7.95 | 72670 | 5678.14 | 1.43% |
| 2025-06-17 | 8.03 | 7.96 | -0.02 | -0.25% | 7.91 | 8.15 | 60658 | 4857.85 | 1.20% |
| 2025-06-16 | 8.15 | 8.07 | -0.08 | -0.98% | 8.04 | 8.23 | 89661 | 7285.46 | 1.77% |
| 2025-06-13 | 8.28 | 8.15 | -0.16 | -1.93% | 8.12 | 8.38 | 55430 | 4547.72 | 1.09% |
| 2025-06-12 | 8.33 | 8.31 | -0.06 | -0.72% | 8.25 | 8.40 | 40394 | 3361.32 | 0.80% |
| 2025-06-11 | 8.33 | 8.37 | 0.02 | 0.24% | 8.33 | 8.42 | 35728 | 2995.25 | 0.70% |
| 2025-06-10 | 8.37 | 8.35 | -0.02 | -0.24% | 8.25 | 8.43 | 50277 | 4201.08 | 0.99% |
| 2025-06-09 | 8.26 | 8.37 | 0.13 | 1.58% | 8.25 | 8.40 | 48328 | 4037.55 | 0.95% |
| 2025-06-06 | 8.30 | 8.24 | -0.05 | -0.60% | 8.22 | 8.32 | 27675 | 2284.01 | 0.55% |
| 2025-06-05 | 8.38 | 8.29 | -0.08 | -0.96% | 8.24 | 8.45 | 49736 | 4135.13 | 0.98% |
| 2025-06-04 | 8.34 | 8.37 | 0.03 | 0.36% | 8.28 | 8.39 | 39965 | 3329.20 | 0.79% |
| 2025-06-03 | 8.23 | 8.34 | 0.10 | 1.21% | 8.17 | 8.34 | 55797 | 4623.21 | 1.10% |
| 2025-05-30 | 8.18 | 8.24 | 0.05 | 0.61% | 8.18 | 8.30 | 44005 | 3628.17 | 0.87% |
| 2025-05-29 | 8.08 | 8.19 | 0.11 | 1.36% | 8.03 | 8.20 | 46421 | 3785.39 | 0.92% |
| 2025-05-28 | 8.09 | 8.08 | -0.02 | -0.25% | 8.03 | 8.14 | 23740 | 1916.69 | 0.47% |
| 2025-05-27 | 8.05 | 8.10 | 0.05 | 0.62% | 8.00 | 8.10 | 33944 | 2736.03 | 0.67% |
| 2025-05-26 | 8.09 | 8.05 | -0.05 | -0.62% | 7.96 | 8.12 | 45454 | 3655.50 | 0.90% |
上证大盘股票行情在线 K线走势图
