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 |
|---|
| 2025-07-02 | 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% |
| 2025-04-28 | 12.45 | 12.44 | -0.07 | -0.56% | 12.23 | 12.52 | 66795 | 8270.17 | 2.64% |
| 2025-04-25 | 12.51 | 12.51 | -0.06 | -0.48% | 12.31 | 12.65 | 91781 | 11454.91 | 3.63% |
| 2025-04-24 | 13.01 | 12.57 | -0.45 | -3.46% | 12.53 | 13.19 | 128980 | 16523.14 | 5.10% |
| 2025-04-23 | 13.19 | 13.02 | -0.14 | -1.06% | 12.91 | 13.23 | 99425 | 12987.69 | 3.93% |
| 2025-04-22 | 13.25 | 13.16 | -0.17 | -1.28% | 13.08 | 13.36 | 91067 | 12004.08 | 3.60% |
| 2025-04-21 | 13.00 | 13.33 | 0.15 | 1.14% | 12.83 | 13.36 | 109510 | 14389.68 | 4.33% |
| 2025-04-18 | 13.90 | 13.18 | -0.95 | -6.72% | 13.11 | 14.37 | 189419 | 25700.83 | 7.49% |
| 2025-04-17 | 14.14 | 14.13 | -0.21 | -1.46% | 13.90 | 14.46 | 121097 | 17215.85 | 4.79% |
| 2025-04-16 | 14.81 | 14.34 | -0.82 | -5.41% | 14.11 | 14.92 | 193760 | 28065.00 | 7.66% |
| 2025-04-15 | 14.30 | 15.16 | 0.78 | 5.42% | 13.99 | 15.24 | 295370 | 43086.32 | 11.67% |
| 2025-04-14 | 13.78 | 14.38 | 0.37 | 2.64% | 13.78 | 14.50 | 200385 | 28469.14 | 7.92% |
| 2025-04-11 | 14.57 | 14.01 | -0.87 | -5.85% | 13.73 | 14.57 | 247170 | 34876.04 | 9.77% |
| 2025-04-10 | 14.06 | 14.88 | 0.14 | 0.95% | 14.06 | 15.17 | 321310 | 47228.14 | 12.70% |
| 2025-04-09 | 15.80 | 14.74 | -1.63 | -9.96% | 14.73 | 15.80 | 380647 | 57028.25 | 15.04% |
| 2025-04-08 | 14.59 | 16.37 | 0.16 | 0.99% | 14.59 | 17.48 | 496084 | 77774.59 | 19.61% |
| 2025-04-07 | 15.00 | 16.21 | 1.05 | 6.93% | 14.30 | 16.68 | 561756 | 87661.68 | 22.20% |
| 2025-04-03 | 13.71 | 15.16 | 1.38 | 10.01% | 13.71 | 15.16 | 298563 | 43666.17 | 11.80% |
| 2025-04-02 | 13.98 | 13.78 | -0.18 | -1.29% | 13.66 | 14.18 | 199461 | 27597.46 | 7.88% |
| 2025-04-01 | 12.88 | 13.96 | 1.27 | 10.01% | 12.68 | 13.96 | 108618 | 14775.59 | 4.29% |
| 2025-03-31 | 13.35 | 12.69 | -0.84 | -6.21% | 12.56 | 13.46 | 91317 | 11794.20 | 3.61% |
| 2025-03-28 | 13.50 | 13.53 | -0.11 | -0.81% | 13.43 | 14.00 | 109663 | 15065.05 | 4.33% |
| 2025-03-27 | 13.40 | 13.64 | 0.23 | 1.72% | 13.20 | 13.80 | 106008 | 14350.66 | 4.19% |
| 2025-03-26 | 12.81 | 13.41 | 0.52 | 4.03% | 12.81 | 13.60 | 91788 | 12249.55 | 3.63% |
| 2025-03-25 | 12.98 | 12.89 | -0.04 | -0.31% | 12.60 | 12.98 | 32374 | 4135.96 | 1.28% |
| 2025-03-24 | 12.96 | 12.93 | -0.03 | -0.23% | 12.67 | 13.07 | 46162 | 5948.02 | 1.82% |
| 2025-03-21 | 13.28 | 12.96 | -0.32 | -2.41% | 12.89 | 13.28 | 43649 | 5686.74 | 1.73% |
| 2025-03-20 | 13.41 | 13.28 | -0.09 | -0.67% | 13.27 | 13.50 | 31604 | 4225.44 | 1.25% |
| 2025-03-19 | 13.48 | 13.37 | -0.14 | -1.04% | 13.30 | 13.50 | 29943 | 4013.01 | 1.18% |
| 2025-03-18 | 13.55 | 13.51 | -0.02 | -0.15% | 13.39 | 13.60 | 38271 | 5158.96 | 1.51% |
| 2025-03-17 | 13.49 | 13.53 | 0.04 | 0.30% | 13.38 | 13.60 | 46060 | 6214.49 | 1.82% |
| 2025-03-14 | 13.30 | 13.49 | 0.17 | 1.28% | 13.18 | 13.56 | 39859 | 5338.53 | 1.58% |
| 2025-03-13 | 13.42 | 13.32 | -0.14 | -1.04% | 13.12 | 13.53 | 37605 | 4993.96 | 1.49% |
| 2025-03-12 | 13.35 | 13.46 | 0.07 | 0.52% | 13.29 | 13.74 | 59691 | 8059.54 | 2.36% |
| 2025-03-11 | 13.22 | 13.39 | 0.01 | 0.07% | 13.15 | 13.39 | 34187 | 4535.30 | 1.35% |
| 2025-03-10 | 13.50 | 13.38 | -0.03 | -0.22% | 13.30 | 13.63 | 36921 | 4952.16 | 1.46% |
| 2025-03-07 | 13.63 | 13.41 | -0.22 | -1.61% | 13.31 | 13.64 | 60160 | 8094.31 | 2.38% |
| 2025-03-06 | 13.49 | 13.63 | 0.02 | 0.15% | 13.32 | 13.74 | 89938 | 12200.98 | 3.55% |
上证大盘股票行情在线 K线走势图
