蔚蓝生物(603739)股票行情
蔚蓝生物(603739)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 |
|---|
| 2025-08-22 | 15.41 | 15.19 | -0.30 | -1.94% | 15.10 | 15.55 | 67525 | 10279.12 | 2.67% |
| 2025-08-21 | 15.63 | 15.49 | -0.11 | -0.71% | 15.44 | 15.94 | 68002 | 10629.60 | 2.69% |
| 2025-08-20 | 15.42 | 15.60 | 0.17 | 1.10% | 15.17 | 15.64 | 83719 | 12895.21 | 3.31% |
| 2025-08-19 | 15.36 | 15.43 | 0.07 | 0.46% | 15.36 | 15.73 | 82381 | 12765.52 | 3.26% |
| 2025-08-18 | 15.28 | 15.36 | 0.20 | 1.32% | 15.10 | 15.50 | 116919 | 17861.83 | 4.62% |
| 2025-08-15 | 14.37 | 15.16 | 0.78 | 5.42% | 14.27 | 15.35 | 164939 | 24569.14 | 6.52% |
| 2025-08-14 | 14.58 | 14.38 | -0.20 | -1.37% | 14.38 | 14.73 | 61616 | 8957.03 | 2.44% |
| 2025-08-13 | 14.59 | 14.58 | -0.03 | -0.21% | 14.38 | 14.66 | 62313 | 9038.79 | 2.46% |
| 2025-08-12 | 14.83 | 14.61 | -0.24 | -1.62% | 14.59 | 14.93 | 58327 | 8573.68 | 2.31% |
| 2025-08-11 | 14.88 | 14.85 | -0.03 | -0.20% | 14.69 | 14.92 | 67865 | 10036.67 | 2.68% |
| 2025-08-08 | 14.67 | 14.88 | 0.25 | 1.71% | 14.47 | 15.05 | 108644 | 16027.58 | 4.29% |
| 2025-08-07 | 14.79 | 14.63 | -0.17 | -1.15% | 14.60 | 14.87 | 78619 | 11550.46 | 3.11% |
| 2025-08-06 | 14.96 | 14.80 | -0.17 | -1.14% | 14.69 | 15.06 | 85880 | 12687.12 | 3.39% |
| 2025-08-05 | 14.99 | 14.97 | -0.12 | -0.80% | 14.82 | 15.25 | 99232 | 14838.52 | 3.92% |
| 2025-08-04 | 14.70 | 15.09 | 0.31 | 2.10% | 14.38 | 15.12 | 149721 | 22246.98 | 5.92% |
| 2025-08-01 | 14.90 | 14.78 | 0.28 | 1.93% | 14.75 | 15.63 | 212677 | 32151.54 | 8.41% |
| 2025-07-31 | 14.64 | 14.50 | -0.20 | -1.36% | 14.44 | 14.88 | 122355 | 17936.54 | 4.84% |
| 2025-07-30 | 14.54 | 14.70 | 0.16 | 1.10% | 14.42 | 15.12 | 166581 | 24632.60 | 6.58% |
| 2025-07-29 | 14.22 | 14.54 | 0.21 | 1.47% | 14.05 | 14.61 | 100495 | 14395.15 | 3.97% |
| 2025-07-28 | 14.13 | 14.33 | 0.19 | 1.34% | 14.08 | 14.55 | 78999 | 11354.63 | 3.12% |
| 2025-07-25 | 14.08 | 14.14 | 0.16 | 1.14% | 14.00 | 14.45 | 84423 | 12012.82 | 3.34% |
| 2025-07-24 | 13.80 | 13.98 | 0.12 | 0.87% | 13.79 | 14.03 | 53582 | 7470.91 | 2.12% |
| 2025-07-23 | 14.05 | 13.86 | -0.19 | -1.35% | 13.84 | 14.11 | 59510 | 8303.25 | 2.35% |
| 2025-07-22 | 14.12 | 14.05 | -0.06 | -0.43% | 14.00 | 14.22 | 64039 | 9031.50 | 2.53% |
| 2025-07-21 | 13.98 | 14.11 | 0.16 | 1.15% | 13.90 | 14.19 | 85143 | 11988.20 | 3.36% |
| 2025-07-18 | 13.87 | 13.95 | 0.19 | 1.38% | 13.60 | 14.03 | 103356 | 14331.35 | 4.08% |
| 2025-07-17 | 13.76 | 13.76 | 0.00 | 0.00% | 13.73 | 13.88 | 48326 | 6665.81 | 1.91% |
| 2025-07-16 | 13.55 | 13.76 | 0.18 | 1.33% | 13.52 | 13.79 | 48921 | 6701.79 | 1.93% |
| 2025-07-15 | 13.71 | 13.58 | -0.09 | -0.66% | 13.46 | 13.73 | 43100 | 5848.55 | 1.70% |
| 2025-07-14 | 13.55 | 13.67 | 0.15 | 1.11% | 13.44 | 13.70 | 52690 | 7167.53 | 2.08% |
| 2025-07-11 | 13.35 | 13.52 | 0.13 | 0.97% | 13.32 | 13.63 | 50188 | 6766.52 | 1.98% |
| 2025-07-10 | 13.34 | 13.39 | 0.05 | 0.37% | 13.32 | 13.44 | 32516 | 4349.09 | 1.29% |
| 2025-07-09 | 13.45 | 13.34 | -0.10 | -0.74% | 13.30 | 13.45 | 38562 | 5155.17 | 1.52% |
| 2025-07-08 | 13.43 | 13.44 | 0.07 | 0.52% | 13.32 | 13.63 | 53400 | 7205.26 | 2.11% |
| 2025-07-07 | 13.30 | 13.37 | 0.08 | 0.60% | 13.21 | 13.42 | 28569 | 3810.21 | 1.13% |
| 2025-07-04 | 13.40 | 13.29 | -0.15 | -1.12% | 13.27 | 13.45 | 51611 | 6886.88 | 2.04% |
| 2025-07-03 | 13.51 | 13.44 | -0.06 | -0.44% | 13.35 | 13.55 | 59352 | 7961.71 | 2.35% |
| 2025-07-02 | 13.73 | 13.50 | 0.12 | 0.90% | 13.45 | 13.94 | 120469 | 16494.39 | 4.76% |
| 2025-07-01 | 13.38 | 13.38 | 0.06 | 0.45% | 13.20 | 13.50 | 39120 | 5217.76 | 1.55% |
| 2025-06-30 | 13.18 | 13.32 | 0.21 | 1.60% | 13.05 | 13.38 | 40654 | 5367.09 | 1.61% |
| 2025-06-27 | 13.08 | 13.11 | 0.03 | 0.23% | 13.07 | 13.19 | 23732 | 3113.98 | 0.94% |
| 2025-06-26 | 13.18 | 13.08 | -0.14 | -1.06% | 13.06 | 13.28 | 40471 | 5323.31 | 1.60% |
| 2025-06-25 | 13.19 | 13.22 | -0.01 | -0.08% | 13.08 | 13.26 | 34845 | 4589.47 | 1.38% |
| 2025-06-24 | 12.95 | 13.23 | 0.35 | 2.72% | 12.88 | 13.25 | 40073 | 5265.60 | 1.58% |
| 2025-06-23 | 12.66 | 12.88 | 0.12 | 0.94% | 12.63 | 12.88 | 31886 | 4081.54 | 1.26% |
| 2025-06-20 | 12.80 | 12.76 | -0.10 | -0.78% | 12.72 | 12.97 | 32339 | 4148.33 | 1.28% |
| 2025-06-19 | 13.30 | 12.86 | -0.38 | -2.87% | 12.80 | 13.30 | 44273 | 5751.20 | 1.75% |
| 2025-06-18 | 13.37 | 13.24 | -0.21 | -1.56% | 13.15 | 13.43 | 49630 | 6575.68 | 1.96% |
| 2025-06-17 | 13.60 | 13.45 | -0.11 | -0.81% | 13.37 | 13.81 | 52381 | 7104.60 | 2.07% |
| 2025-06-16 | 13.49 | 13.56 | 0.02 | 0.15% | 13.44 | 13.64 | 36701 | 4974.94 | 1.45% |
| 2025-06-13 | 13.81 | 13.54 | -0.36 | -2.59% | 13.50 | 13.86 | 59286 | 8076.05 | 2.34% |
| 2025-06-12 | 14.03 | 13.90 | -0.03 | -0.22% | 13.71 | 14.03 | 60117 | 8326.48 | 2.38% |
| 2025-06-11 | 13.85 | 13.93 | 0.05 | 0.36% | 13.77 | 14.05 | 62092 | 8638.01 | 2.45% |
| 2025-06-10 | 14.01 | 13.88 | -0.09 | -0.64% | 13.65 | 14.15 | 92670 | 12891.71 | 3.66% |
| 2025-06-09 | 13.79 | 13.97 | 0.26 | 1.90% | 13.66 | 14.03 | 85061 | 11854.55 | 3.36% |
| 2025-06-06 | 13.67 | 13.71 | 0.03 | 0.22% | 13.56 | 13.81 | 42950 | 5872.00 | 1.70% |
| 2025-06-05 | 13.86 | 13.68 | -0.17 | -1.23% | 13.58 | 13.89 | 63900 | 8749.75 | 2.53% |
| 2025-06-04 | 13.85 | 13.85 | 0.03 | 0.22% | 13.62 | 13.90 | 64358 | 8865.84 | 2.54% |
| 2025-06-03 | 13.36 | 13.82 | 0.37 | 2.75% | 13.32 | 13.90 | 96245 | 13237.31 | 3.80% |
| 2025-05-30 | 13.70 | 13.45 | -0.25 | -1.82% | 13.43 | 13.87 | 66839 | 9073.33 | 2.64% |
| 2025-05-29 | 13.85 | 13.80 | -0.13 | -0.93% | 13.60 | 13.88 | 91384 | 12584.58 | 3.61% |
| 2025-05-28 | 13.80 | 13.93 | 0.06 | 0.43% | 13.68 | 14.02 | 131437 | 18220.49 | 5.19% |
| 2025-05-27 | 13.35 | 13.87 | 0.48 | 3.58% | 13.31 | 14.15 | 163549 | 22636.98 | 6.46% |
| 2025-05-26 | 13.21 | 13.39 | 0.19 | 1.44% | 13.13 | 13.40 | 55266 | 7340.42 | 2.18% |
| 2025-05-23 | 13.28 | 13.20 | -0.11 | -0.83% | 13.20 | 13.58 | 80224 | 10768.72 | 3.17% |
| 2025-05-22 | 13.52 | 13.31 | -0.43 | -3.13% | 13.25 | 13.65 | 105680 | 14182.34 | 4.18% |
| 2025-05-21 | 13.84 | 13.74 | -0.25 | -1.79% | 13.68 | 13.96 | 106949 | 14722.27 | 4.23% |
| 2025-05-20 | 13.59 | 13.99 | 0.39 | 2.87% | 13.50 | 14.18 | 168274 | 23375.08 | 6.65% |
| 2025-05-19 | 13.77 | 13.60 | -0.24 | -1.73% | 13.43 | 13.77 | 106848 | 14470.11 | 4.22% |
| 2025-05-16 | 13.50 | 13.84 | 0.13 | 0.95% | 13.25 | 14.00 | 191026 | 25961.97 | 7.55% |
| 2025-05-15 | 13.13 | 13.71 | 0.58 | 4.42% | 13.04 | 13.81 | 221210 | 30053.60 | 8.74% |
| 2025-05-14 | 13.00 | 13.13 | 0.19 | 1.47% | 12.81 | 13.16 | 70893 | 9230.74 | 2.80% |
| 2025-05-13 | 13.08 | 12.94 | -0.03 | -0.23% | 12.87 | 13.10 | 46641 | 6042.48 | 1.84% |
| 2025-05-12 | 12.95 | 12.97 | 0.03 | 0.23% | 12.83 | 13.02 | 50068 | 6469.18 | 1.98% |
| 2025-05-09 | 13.04 | 12.94 | -0.10 | -0.77% | 12.86 | 13.13 | 51232 | 6634.40 | 2.02% |
| 2025-05-08 | 12.96 | 13.04 | 0.09 | 0.69% | 12.89 | 13.07 | 63639 | 8281.43 | 2.52% |
| 2025-05-07 | 12.98 | 12.95 | 0.05 | 0.39% | 12.84 | 13.06 | 84905 | 11011.38 | 3.36% |
| 2025-05-06 | 12.53 | 12.90 | 0.42 | 3.37% | 12.50 | 12.91 | 80389 | 10266.24 | 3.18% |
| 2025-04-30 | 12.69 | 12.48 | -0.09 | -0.72% | 12.47 | 12.74 | 62011 | 7789.51 | 2.45% |
| 2025-04-29 | 12.49 | 12.57 | 0.13 | 1.05% | 12.38 | 12.65 | 67282 | 8450.22 | 2.66% |
上证大盘股票行情在线 K线走势图
