丸美生物(603983)股票行情
丸美生物(603983)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 |
|---|
| 2026-02-03 | 31.56 | 31.55 | 0.27 | 0.86% | 31.11 | 31.89 | 15826 | 4980.08 | 0.39% |
| 2026-02-02 | 31.42 | 31.28 | -0.24 | -0.76% | 31.17 | 32.05 | 23747 | 7510.62 | 0.59% |
| 2026-01-30 | 31.89 | 31.52 | -0.10 | -0.32% | 31.20 | 31.90 | 17646 | 5555.51 | 0.44% |
| 2026-01-29 | 31.04 | 31.62 | 0.42 | 1.35% | 30.80 | 31.88 | 25747 | 8137.01 | 0.64% |
| 2026-01-28 | 31.69 | 31.20 | -0.64 | -2.01% | 31.04 | 32.00 | 31910 | 10034.04 | 0.80% |
| 2026-01-27 | 33.23 | 31.84 | -1.49 | -4.47% | 31.61 | 33.33 | 46356 | 14856.36 | 1.16% |
| 2026-01-26 | 33.70 | 33.33 | -0.33 | -0.98% | 33.08 | 33.74 | 35902 | 11958.24 | 0.90% |
| 2026-01-23 | 33.32 | 33.66 | 0.37 | 1.11% | 33.32 | 33.80 | 30472 | 10233.59 | 0.76% |
| 2026-01-22 | 33.62 | 33.29 | -0.31 | -0.92% | 33.25 | 33.92 | 25314 | 8469.18 | 0.63% |
| 2026-01-21 | 33.50 | 33.60 | -0.03 | -0.09% | 33.12 | 34.10 | 36414 | 12211.15 | 0.91% |
| 2026-01-20 | 33.38 | 33.63 | 0.24 | 0.72% | 33.28 | 33.99 | 26988 | 9099.03 | 0.67% |
| 2026-01-19 | 33.28 | 33.39 | -0.03 | -0.09% | 33.19 | 33.93 | 22289 | 7474.73 | 0.56% |
| 2026-01-16 | 34.75 | 33.42 | -1.29 | -3.72% | 33.10 | 34.88 | 43628 | 14705.25 | 1.09% |
| 2026-01-15 | 34.48 | 34.71 | 0.24 | 0.70% | 34.47 | 35.50 | 28201 | 9834.28 | 0.70% |
| 2026-01-14 | 34.10 | 34.47 | 0.41 | 1.20% | 34.10 | 35.15 | 34831 | 12082.47 | 0.87% |
| 2026-01-13 | 34.89 | 34.06 | -0.83 | -2.38% | 34.05 | 34.99 | 25463 | 8761.24 | 0.63% |
| 2026-01-12 | 34.66 | 34.89 | 0.43 | 1.25% | 34.34 | 35.19 | 30392 | 10559.10 | 0.76% |
| 2026-01-09 | 34.38 | 34.46 | 0.08 | 0.23% | 34.05 | 34.67 | 24535 | 8433.52 | 0.61% |
| 2026-01-08 | 33.75 | 34.38 | 0.87 | 2.60% | 33.50 | 34.50 | 37871 | 12927.35 | 0.94% |
| 2026-01-07 | 33.84 | 33.51 | -0.33 | -0.98% | 33.50 | 33.84 | 14767 | 4969.93 | 0.37% |
| 2026-01-06 | 33.80 | 33.84 | 0.24 | 0.71% | 33.37 | 33.90 | 24746 | 8331.57 | 0.62% |
| 2026-01-05 | 33.15 | 33.60 | 0.45 | 1.36% | 32.97 | 33.66 | 19631 | 6563.23 | 0.49% |
| 2025-12-31 | 33.17 | 33.15 | -0.03 | -0.09% | 32.93 | 33.63 | 20021 | 6644.18 | 0.50% |
| 2025-12-30 | 32.85 | 33.18 | 0.84 | 2.60% | 32.85 | 33.99 | 44694 | 14914.07 | 1.11% |
| 2025-12-29 | 32.85 | 32.34 | -0.75 | -2.27% | 32.18 | 33.17 | 24071 | 7840.40 | 0.60% |
| 2025-12-26 | 32.70 | 33.09 | 0.30 | 0.91% | 32.56 | 33.35 | 23684 | 7825.55 | 0.59% |
| 2025-12-25 | 32.65 | 32.79 | 0.17 | 0.52% | 32.36 | 32.95 | 19860 | 6477.99 | 0.50% |
| 2025-12-24 | 32.94 | 32.62 | -0.38 | -1.15% | 32.43 | 32.99 | 21617 | 7054.59 | 0.54% |
| 2025-12-23 | 33.70 | 33.00 | -0.70 | -2.08% | 32.95 | 33.75 | 22905 | 7607.39 | 0.57% |
| 2025-12-22 | 33.66 | 33.70 | 0.05 | 0.15% | 33.05 | 33.85 | 15141 | 5079.66 | 0.38% |
| 2025-12-19 | 33.48 | 33.65 | 0.38 | 1.14% | 33.20 | 33.79 | 21000 | 7061.87 | 0.52% |
| 2025-12-18 | 33.30 | 33.27 | -0.13 | -0.39% | 33.20 | 33.88 | 14422 | 4828.72 | 0.36% |
| 2025-12-17 | 33.02 | 33.40 | 0.24 | 0.72% | 32.80 | 33.99 | 21218 | 7081.54 | 0.53% |
| 2025-12-16 | 33.16 | 33.16 | -0.02 | -0.06% | 32.91 | 33.56 | 13608 | 4520.82 | 0.34% |
| 2025-12-15 | 33.13 | 33.18 | 0.05 | 0.15% | 33.01 | 33.66 | 18137 | 6054.71 | 0.45% |
| 2025-12-12 | 33.77 | 33.13 | -0.53 | -1.57% | 32.93 | 33.80 | 24680 | 8209.11 | 0.62% |
| 2025-12-11 | 34.20 | 33.66 | -0.73 | -2.12% | 33.63 | 34.39 | 17062 | 5800.41 | 0.43% |
| 2025-12-10 | 34.60 | 34.39 | -0.25 | -0.72% | 34.15 | 34.84 | 13713 | 4723.74 | 0.34% |
| 2025-12-09 | 35.00 | 34.64 | -0.20 | -0.57% | 34.64 | 35.25 | 17668 | 6169.89 | 0.44% |
| 2025-12-08 | 34.48 | 34.84 | 0.45 | 1.31% | 34.39 | 35.38 | 26094 | 9134.82 | 0.65% |
| 2025-12-05 | 34.18 | 34.39 | 0.22 | 0.64% | 33.40 | 34.39 | 19250 | 6537.37 | 0.48% |
| 2025-12-04 | 34.66 | 34.17 | -0.52 | -1.50% | 34.05 | 34.86 | 19430 | 6656.27 | 0.48% |
| 2025-12-03 | 35.00 | 34.69 | -0.13 | -0.37% | 34.27 | 35.13 | 21953 | 7605.50 | 0.55% |
| 2025-12-02 | 35.45 | 34.82 | -0.65 | -1.83% | 34.70 | 35.47 | 21467 | 7508.35 | 0.54% |
| 2025-12-01 | 35.45 | 35.47 | 0.04 | 0.11% | 35.00 | 35.67 | 29253 | 10324.37 | 0.73% |
| 2025-11-28 | 35.59 | 35.43 | 0.24 | 0.68% | 34.80 | 36.00 | 55523 | 19639.85 | 1.38% |
| 2025-11-27 | 33.32 | 35.19 | 1.64 | 4.89% | 33.32 | 35.47 | 87190 | 30389.85 | 2.17% |
| 2025-11-26 | 33.78 | 33.55 | -1.02 | -2.95% | 33.10 | 34.18 | 53522 | 17934.85 | 1.33% |
| 2025-11-25 | 32.74 | 34.57 | 1.67 | 5.08% | 32.33 | 36.00 | 73301 | 25100.25 | 1.83% |
| 2025-11-24 | 33.12 | 32.90 | 0.06 | 0.18% | 32.68 | 33.55 | 20893 | 6888.65 | 0.52% |
| 2025-11-21 | 32.68 | 32.84 | -0.03 | -0.09% | 32.65 | 33.61 | 27812 | 9202.89 | 0.69% |
| 2025-11-20 | 33.72 | 32.87 | -0.85 | -2.52% | 32.75 | 33.72 | 26625 | 8814.77 | 0.66% |
| 2025-11-19 | 33.35 | 33.72 | 0.18 | 0.54% | 33.35 | 34.13 | 28987 | 9812.69 | 0.72% |
| 2025-11-18 | 33.38 | 33.54 | 0.16 | 0.48% | 33.26 | 33.97 | 20738 | 6967.26 | 0.52% |
| 2025-11-17 | 33.48 | 33.38 | -0.07 | -0.21% | 33.29 | 33.70 | 14537 | 4860.75 | 0.36% |
| 2025-11-14 | 33.98 | 33.45 | -0.37 | -1.09% | 33.32 | 34.77 | 26619 | 9003.06 | 0.66% |
| 2025-11-13 | 34.36 | 34.07 | 0.07 | 0.21% | 33.76 | 34.36 | 17805 | 6055.33 | 0.44% |
| 2025-11-12 | 33.88 | 34.00 | 0.06 | 0.18% | 33.74 | 34.39 | 22829 | 7786.31 | 0.57% |
| 2025-11-11 | 34.38 | 33.94 | -0.44 | -1.28% | 33.35 | 34.38 | 38083 | 12838.75 | 0.95% |
| 2025-11-10 | 33.71 | 34.38 | 0.82 | 2.44% | 33.60 | 34.62 | 34561 | 11827.77 | 0.86% |
| 2025-11-07 | 33.45 | 33.56 | 0.26 | 0.78% | 33.20 | 33.70 | 28632 | 9583.84 | 0.71% |
| 2025-11-06 | 33.35 | 33.30 | 0.01 | 0.03% | 32.95 | 33.74 | 29840 | 9943.41 | 0.74% |
| 2025-11-05 | 33.13 | 33.29 | -0.02 | -0.06% | 33.01 | 33.69 | 22753 | 7596.14 | 0.57% |
| 2025-11-04 | 34.64 | 33.31 | -1.36 | -3.92% | 33.17 | 34.64 | 42232 | 14164.05 | 1.05% |
| 2025-11-03 | 34.49 | 34.67 | 0.14 | 0.41% | 34.36 | 34.76 | 21600 | 7470.72 | 0.54% |
| 2025-10-31 | 35.40 | 34.53 | -1.50 | -4.16% | 34.50 | 35.40 | 58681 | 20388.66 | 1.46% |
| 2025-10-30 | 36.57 | 36.03 | -0.63 | -1.72% | 36.01 | 37.03 | 19329 | 7027.15 | 0.48% |
| 2025-10-29 | 35.34 | 36.66 | 1.32 | 3.74% | 35.00 | 36.85 | 41462 | 14989.90 | 1.03% |
| 2025-10-28 | 35.76 | 35.34 | -0.41 | -1.15% | 35.20 | 36.27 | 39072 | 13894.97 | 0.97% |
| 2025-10-27 | 35.76 | 35.75 | -0.01 | -0.03% | 35.30 | 36.06 | 27226 | 9711.11 | 0.68% |
| 2025-10-24 | 36.10 | 35.76 | -0.38 | -1.05% | 35.74 | 36.69 | 22107 | 7965.83 | 0.55% |
| 2025-10-23 | 36.40 | 36.14 | -0.26 | -0.71% | 35.68 | 36.40 | 19720 | 7099.40 | 0.49% |
| 2025-10-22 | 36.81 | 36.40 | -0.51 | -1.38% | 36.25 | 37.08 | 11266 | 4121.70 | 0.28% |
| 2025-10-21 | 37.03 | 36.91 | 0.07 | 0.19% | 36.12 | 37.35 | 19568 | 7172.04 | 0.49% |
| 2025-10-20 | 37.83 | 36.84 | -0.97 | -2.57% | 36.61 | 37.94 | 19424 | 7208.80 | 0.48% |
| 2025-10-17 | 37.86 | 37.81 | -0.05 | -0.13% | 37.61 | 38.46 | 11859 | 4500.20 | 0.30% |
| 2025-10-16 | 38.78 | 37.86 | -0.90 | -2.32% | 37.85 | 39.68 | 27741 | 10606.02 | 0.69% |
| 2025-10-15 | 37.60 | 38.76 | 1.16 | 3.09% | 37.50 | 38.83 | 27612 | 10626.39 | 0.69% |
| 2025-10-14 | 38.00 | 37.60 | -0.33 | -0.87% | 37.52 | 38.12 | 14541 | 5489.45 | 0.36% |
| 2025-10-13 | 38.20 | 37.93 | -0.83 | -2.14% | 37.83 | 38.64 | 21408 | 8153.42 | 0.53% |
上证大盘股票行情在线 K线走势图
丸美生物(603983)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
