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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 8.09 | 8.10 | 0.00 | 0.00% | 8.09 | 8.25 | 47390 | 3878.06 | 0.93% |
| 2025-05-22 | 8.23 | 8.10 | -0.15 | -1.82% | 8.09 | 8.25 | 44854 | 3659.90 | 0.88% |
| 2025-05-21 | 8.24 | 8.25 | -0.01 | -0.12% | 8.20 | 8.31 | 47767 | 3943.66 | 0.94% |
| 2025-05-20 | 8.11 | 8.26 | 0.17 | 2.10% | 8.10 | 8.42 | 95816 | 7918.70 | 1.89% |
| 2025-05-19 | 8.16 | 8.09 | -0.07 | -0.86% | 8.05 | 8.18 | 32316 | 2612.94 | 0.64% |
| 2025-05-16 | 8.11 | 8.16 | 0.04 | 0.49% | 8.05 | 8.19 | 36548 | 2969.01 | 0.72% |
| 2025-05-15 | 8.10 | 8.12 | 0.01 | 0.12% | 8.04 | 8.13 | 31507 | 2552.60 | 0.62% |
| 2025-05-14 | 8.15 | 8.11 | 0.00 | 0.00% | 8.03 | 8.15 | 35425 | 2863.95 | 0.70% |
| 2025-05-13 | 8.09 | 8.11 | 0.09 | 1.12% | 8.03 | 8.14 | 42973 | 3477.80 | 0.85% |
| 2025-05-12 | 8.11 | 8.02 | -0.04 | -0.50% | 7.97 | 8.11 | 36914 | 2963.87 | 0.73% |
| 2025-05-09 | 8.07 | 8.06 | -0.01 | -0.12% | 8.03 | 8.12 | 33451 | 2698.01 | 0.66% |
| 2025-05-08 | 8.03 | 8.07 | 0.03 | 0.37% | 8.00 | 8.13 | 39370 | 3177.72 | 0.78% |
| 2025-05-07 | 8.17 | 8.04 | -0.05 | -0.62% | 7.98 | 8.17 | 49132 | 3957.54 | 0.97% |
| 2025-05-06 | 8.05 | 8.09 | 0.15 | 1.89% | 7.94 | 8.20 | 57044 | 4622.43 | 1.12% |
| 2025-04-30 | 7.78 | 7.94 | 0.11 | 1.40% | 7.78 | 7.98 | 49770 | 3936.42 | 0.98% |
| 2025-04-29 | 7.86 | 7.83 | -0.01 | -0.13% | 7.81 | 7.95 | 33643 | 2646.65 | 0.66% |
| 2025-04-28 | 7.95 | 7.84 | -0.14 | -1.75% | 7.78 | 7.97 | 33475 | 2630.69 | 0.66% |
| 2025-04-25 | 8.01 | 7.98 | -0.06 | -0.75% | 7.96 | 8.10 | 35443 | 2835.39 | 0.70% |
| 2025-04-24 | 8.00 | 8.04 | 0.04 | 0.50% | 7.99 | 8.14 | 41694 | 3363.65 | 0.82% |
| 2025-04-23 | 7.99 | 8.00 | 0.02 | 0.25% | 7.96 | 8.06 | 27192 | 2175.46 | 0.54% |
| 2025-04-22 | 7.92 | 7.98 | 0.04 | 0.50% | 7.89 | 7.99 | 36508 | 2902.33 | 0.72% |
| 2025-04-21 | 7.93 | 7.94 | 0.01 | 0.13% | 7.83 | 7.97 | 30629 | 2425.84 | 0.60% |
| 2025-04-18 | 7.84 | 7.93 | 0.01 | 0.13% | 7.84 | 8.00 | 33367 | 2642.38 | 0.66% |
| 2025-04-17 | 7.83 | 7.92 | 0.11 | 1.41% | 7.76 | 7.93 | 32462 | 2558.30 | 0.64% |
| 2025-04-16 | 7.93 | 7.81 | -0.14 | -1.76% | 7.72 | 7.93 | 41946 | 3283.18 | 0.83% |
| 2025-04-15 | 7.95 | 7.95 | 0.02 | 0.25% | 7.88 | 7.99 | 26903 | 2134.55 | 0.53% |
| 2025-04-14 | 7.93 | 7.93 | 0.05 | 0.63% | 7.90 | 8.01 | 46032 | 3656.66 | 0.91% |
| 2025-04-11 | 7.85 | 7.88 | -0.04 | -0.51% | 7.81 | 7.98 | 48445 | 3828.16 | 0.96% |
| 2025-04-10 | 7.90 | 7.92 | 0.17 | 2.19% | 7.81 | 8.01 | 73322 | 5806.09 | 1.45% |
| 2025-04-09 | 7.68 | 7.75 | 0.00 | 0.00% | 7.31 | 7.78 | 93635 | 7116.48 | 1.85% |
| 2025-04-08 | 7.95 | 7.75 | -0.05 | -0.64% | 7.57 | 7.95 | 80408 | 6208.41 | 1.59% |
上证大盘股票行情在线 K线走势图
