基蛋生物(603387)股票行情 基蛋生物股票行情 603387股票行情_爱股网
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 |
|---|
| 2025-10-31 | 8.15 | 8.33 | 0.24 | 2.97% | 8.15 | 8.35 | 130884 | 10837.63 | 2.58% |
| 2025-10-30 | 8.11 | 8.09 | -0.02 | -0.25% | 8.06 | 8.16 | 42887 | 3478.03 | 0.85% |
| 2025-10-29 | 8.18 | 8.11 | -0.07 | -0.86% | 8.05 | 8.20 | 47160 | 3825.04 | 0.93% |
| 2025-10-28 | 8.16 | 8.18 | 0.03 | 0.37% | 8.10 | 8.21 | 42082 | 3440.44 | 0.83% |
| 2025-10-27 | 8.15 | 8.15 | 0.02 | 0.25% | 8.09 | 8.20 | 55064 | 4486.27 | 1.09% |
| 2025-10-24 | 8.20 | 8.13 | -0.07 | -0.85% | 8.12 | 8.20 | 42348 | 3448.49 | 0.84% |
| 2025-10-23 | 8.17 | 8.20 | 0.03 | 0.37% | 8.11 | 8.20 | 38064 | 3102.05 | 0.75% |
| 2025-10-22 | 8.11 | 8.17 | 0.06 | 0.74% | 8.09 | 8.21 | 42937 | 3507.93 | 0.85% |
| 2025-10-21 | 8.04 | 8.11 | 0.09 | 1.12% | 8.01 | 8.13 | 43159 | 3490.52 | 0.85% |
| 2025-10-20 | 8.03 | 8.02 | 0.04 | 0.50% | 7.98 | 8.08 | 37416 | 2999.59 | 0.74% |
| 2025-10-17 | 8.12 | 7.98 | -0.13 | -1.60% | 7.95 | 8.12 | 51592 | 4145.42 | 1.02% |
| 2025-10-16 | 8.06 | 8.11 | 0.03 | 0.37% | 8.04 | 8.12 | 40235 | 3249.38 | 0.79% |
| 2025-10-15 | 8.00 | 8.08 | 0.12 | 1.51% | 7.97 | 8.15 | 66107 | 5336.69 | 1.30% |
| 2025-10-14 | 7.98 | 7.96 | 0.01 | 0.13% | 7.95 | 8.04 | 49486 | 3953.01 | 0.98% |
| 2025-10-13 | 7.99 | 7.95 | -0.07 | -0.87% | 7.85 | 8.01 | 69070 | 5470.30 | 1.36% |
| 2025-10-10 | 7.94 | 8.02 | 0.07 | 0.88% | 7.91 | 8.04 | 45505 | 3642.72 | 0.90% |
| 2025-10-09 | 7.98 | 7.95 | -0.02 | -0.25% | 7.86 | 7.98 | 56880 | 4501.84 | 1.12% |
| 2025-09-30 | 8.00 | 7.97 | -0.06 | -0.75% | 7.96 | 8.03 | 45845 | 3662.86 | 0.90% |
| 2025-09-29 | 8.00 | 8.03 | 0.03 | 0.38% | 7.85 | 8.03 | 52851 | 4202.13 | 1.04% |
| 2025-09-26 | 8.05 | 8.00 | -0.03 | -0.37% | 7.94 | 8.06 | 47106 | 3774.84 | 0.93% |
| 2025-09-25 | 8.11 | 8.03 | -0.09 | -1.11% | 7.99 | 8.14 | 47461 | 3823.61 | 0.94% |
| 2025-09-24 | 8.00 | 8.12 | 0.08 | 1.00% | 7.99 | 8.15 | 43206 | 3499.45 | 0.85% |
| 2025-09-23 | 8.15 | 8.04 | -0.11 | -1.35% | 7.88 | 8.15 | 83220 | 6647.76 | 1.64% |
| 2025-09-22 | 8.22 | 8.15 | -0.07 | -0.85% | 8.11 | 8.28 | 42498 | 3472.25 | 0.84% |
| 2025-09-19 | 8.27 | 8.22 | -0.05 | -0.60% | 8.18 | 8.30 | 41932 | 3446.18 | 0.83% |
| 2025-09-18 | 8.40 | 8.27 | -0.12 | -1.43% | 8.23 | 8.41 | 66542 | 5548.11 | 1.31% |
| 2025-09-17 | 8.41 | 8.39 | 0.00 | 0.00% | 8.38 | 8.46 | 47396 | 3986.65 | 0.93% |
| 2025-09-16 | 8.40 | 8.39 | -0.01 | -0.12% | 8.34 | 8.41 | 40691 | 3408.58 | 0.80% |
| 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% |
上证大盘股票行情在线 K线走势图
基蛋生物(603387)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
