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 |
|---|
| 2026-03-25 | 26.26 | 26.46 | 0.20 | 0.76% | 26.15 | 26.59 | 13141 | 3476.24 | 0.33% |
| 2026-03-24 | 25.95 | 26.26 | 0.67 | 2.62% | 25.72 | 26.29 | 16640 | 4328.46 | 0.41% |
| 2026-03-23 | 26.60 | 25.59 | -1.22 | -4.55% | 25.40 | 26.60 | 28047 | 7285.89 | 0.70% |
| 2026-03-20 | 26.91 | 26.81 | -0.10 | -0.37% | 26.78 | 27.24 | 15157 | 4090.88 | 0.38% |
| 2026-03-19 | 27.46 | 26.91 | -0.71 | -2.57% | 26.78 | 27.55 | 18674 | 5045.64 | 0.47% |
| 2026-03-18 | 27.80 | 27.62 | -0.23 | -0.83% | 27.46 | 28.04 | 15114 | 4175.29 | 0.38% |
| 2026-03-17 | 27.87 | 27.85 | -0.06 | -0.21% | 27.73 | 28.14 | 15440 | 4313.95 | 0.39% |
| 2026-03-16 | 27.45 | 27.91 | 0.47 | 1.71% | 27.30 | 27.95 | 20549 | 5697.43 | 0.51% |
| 2026-03-13 | 27.21 | 27.44 | 0.09 | 0.33% | 27.15 | 27.76 | 21155 | 5834.94 | 0.53% |
| 2026-03-12 | 27.88 | 27.35 | -0.53 | -1.90% | 27.01 | 27.88 | 27384 | 7498.33 | 0.68% |
| 2026-03-11 | 28.23 | 27.88 | -0.37 | -1.31% | 27.85 | 28.30 | 23024 | 6429.61 | 0.57% |
| 2026-03-10 | 28.02 | 28.25 | 0.35 | 1.25% | 27.85 | 28.30 | 20860 | 5849.11 | 0.52% |
| 2026-03-09 | 28.20 | 27.90 | -0.50 | -1.76% | 27.68 | 28.30 | 22186 | 6192.14 | 0.55% |
| 2026-03-06 | 28.13 | 28.40 | 0.25 | 0.89% | 27.99 | 28.43 | 16607 | 4702.84 | 0.41% |
| 2026-03-05 | 28.48 | 28.15 | -0.03 | -0.11% | 27.92 | 28.53 | 20424 | 5754.27 | 0.51% |
| 2026-03-04 | 28.75 | 28.18 | -0.86 | -2.96% | 28.08 | 29.12 | 21478 | 6125.99 | 0.54% |
| 2026-03-03 | 29.41 | 29.04 | -0.31 | -1.06% | 28.91 | 29.63 | 24602 | 7179.02 | 0.61% |
| 2026-03-02 | 30.03 | 29.35 | -0.93 | -3.07% | 29.30 | 30.24 | 31544 | 9351.35 | 0.79% |
| 2026-02-27 | 30.30 | 30.28 | -0.02 | -0.07% | 30.18 | 30.50 | 23172 | 7027.23 | 0.58% |
| 2026-02-26 | 30.55 | 30.30 | -0.20 | -0.66% | 30.18 | 30.68 | 23777 | 7216.43 | 0.59% |
| 2026-02-25 | 30.48 | 30.50 | 0.02 | 0.07% | 30.42 | 30.75 | 33597 | 10258.53 | 0.84% |
| 2026-02-24 | 31.20 | 30.48 | -0.65 | -2.09% | 30.42 | 31.33 | 32800 | 10072.99 | 0.82% |
| 2026-02-13 | 31.68 | 31.13 | -0.64 | -2.01% | 31.11 | 32.07 | 20511 | 6440.91 | 0.51% |
| 2026-02-12 | 32.69 | 31.77 | -0.93 | -2.84% | 31.69 | 33.04 | 24509 | 7856.22 | 0.61% |
| 2026-02-11 | 32.77 | 32.70 | -0.09 | -0.27% | 32.47 | 33.08 | 13936 | 4552.78 | 0.35% |
| 2026-02-10 | 32.69 | 32.79 | 0.12 | 0.37% | 32.36 | 32.84 | 14723 | 4813.61 | 0.37% |
| 2026-02-09 | 32.56 | 32.67 | 0.12 | 0.37% | 32.19 | 32.87 | 24103 | 7843.83 | 0.60% |
| 2026-02-06 | 32.62 | 32.55 | -0.45 | -1.36% | 32.35 | 33.14 | 29432 | 9612.32 | 0.73% |
| 2026-02-05 | 31.50 | 33.00 | 1.56 | 4.96% | 31.45 | 33.68 | 74460 | 24446.91 | 1.86% |
| 2026-02-04 | 31.55 | 31.44 | -0.11 | -0.35% | 31.11 | 31.59 | 14646 | 4590.87 | 0.37% |
| 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% |
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
