我武生物 (300357) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	21.98	22.39	0.26	1.17%	21.90	22.82	128397	28849	2.65%
2025-04-02	22.34	22.13	-0.12	-0.54%	22.00	22.54	69861	15529	1.44%
2025-04-01	21.33	22.25	0.97	4.56%	21.33	22.70	165467	36884	3.42%
2025-03-31	21.42	21.28	-0.38	-1.75%	20.99	21.66	72607	15486	1.50%
2025-03-28	21.16	21.66	0.47	2.22%	21.08	22.68	130694	28702	2.70%
2025-03-27	20.91	21.19	0.26	1.24%	20.51	21.22	44403	9310	0.92%
2025-03-26	21.02	20.93	-0.12	-0.57%	20.93	21.17	28778	6048	0.59%
2025-03-25	20.94	21.05	0.07	0.33%	20.83	21.18	33094	6956	0.68%
2025-03-24	21.40	20.98	-0.35	-1.64%	20.60	21.65	61250	12861	1.27%
2025-03-21	21.69	21.33	-0.39	-1.80%	21.22	21.80	44368	9539	0.92%
2025-03-20	22.05	21.72	-0.36	-1.63%	21.70	22.08	43841	9569	0.91%
2025-03-19	22.00	22.08	-0.02	-0.09%	21.96	22.37	55508	12307	1.15%
2025-03-18	21.90	22.10	0.22	1.01%	21.75	22.35	79657	17635	1.65%
2025-03-17	21.76	21.88	0.09	0.41%	21.60	22.08	59029	12888	1.22%
2025-03-14	21.27	21.79	0.56	2.64%	21.13	21.84	63208	13630	1.31%
2025-03-13	21.57	21.23	-0.29	-1.35%	21.10	21.66	51836	11049	1.07%
2025-03-12	21.89	21.52	-0.19	-0.88%	21.48	21.90	46637	10072	0.96%
2025-03-11	21.50	21.71	-0.08	-0.37%	21.36	21.78	41279	8914	0.85%
2025-03-10	21.77	21.79	0.10	0.46%	21.62	22.13	46295	10114	0.96%
2025-03-07	21.97	21.69	-0.37	-1.68%	21.50	21.98	58989	12819	1.22%
2025-03-06	21.79	22.06	0.34	1.57%	21.68	22.09	64942	14251	1.34%
2025-03-05	22.03	21.72	-0.23	-1.05%	21.50	22.03	46334	10034	0.96%
2025-03-04	21.66	21.95	0.25	1.15%	21.50	22.06	50830	11102	1.05%
2025-03-03	21.38	21.70	0.40	1.88%	21.33	22.15	67510	14737	1.39%
2025-02-28	22.18	21.30	-1.05	-4.70%	21.14	22.40	90157	19547	1.86%
2025-02-27	22.32	22.35	0.04	0.18%	21.87	22.57	79622	17710	1.64%
2025-02-26	22.20	22.31	0.11	0.50%	22.02	22.53	82004	18283	1.69%
2025-02-25	21.96	22.20	0.05	0.23%	21.76	22.42	77957	17247	1.61%
2025-02-24	22.83	22.15	-0.55	-2.42%	21.97	22.83	105260	23342	2.17%
2025-02-21	22.63	22.70	-0.08	-0.35%	22.39	23.07	136279	30805	2.82%
2025-02-20	22.26	22.78	0.58	2.61%	22.20	23.50	178925	41122	3.70%
2025-02-19	21.84	22.20	0.39	1.79%	21.48	22.28	133083	29232	2.75%
2025-02-18	22.58	21.81	-0.75	-3.32%	21.66	22.66	187530	41455	3.87%
2025-02-17	21.11	22.56	1.82	8.78%	21.08	23.65	337811	76800	6.98%
2025-02-14	20.08	20.74	0.55	2.72%	20.08	20.91	80687	16677	1.67%
2025-02-13	20.29	20.19	-0.09	-0.44%	20.15	20.40	36657	7429	0.76%
2025-02-12	20.25	20.28	-0.01	-0.05%	20.08	20.35	37559	7588	0.78%
2025-02-11	20.61	20.29	-0.34	-1.65%	20.15	20.68	54486	11066	1.13%
2025-02-10	20.30	20.63	0.38	1.88%	20.23	20.69	68403	14027	1.41%
2025-02-07	19.90	20.25	0.33	1.66%	19.78	20.51	65574	13256	1.35%
2025-02-06	19.83	19.92	0.09	0.45%	19.58	20.03	46921	9303	0.97%
2025-02-05	19.66	19.83	0.36	1.85%	19.56	19.85	41743	8252	0.86%
2025-01-27	19.78	19.47	-0.28	-1.42%	19.47	19.94	35778	7046	0.74%
2025-01-24	19.45	19.75	0.22	1.13%	19.38	19.88	51241	10082	1.06%
2025-01-23	19.61	19.53	0.10	0.51%	19.45	19.85	53383	10483	1.10%
2025-01-22	19.38	19.43	-0.02	-0.10%	19.17	19.48	31458	6076	0.65%
2025-01-21	19.49	19.45	0.09	0.46%	19.13	19.55	35551	6883	0.73%
2025-01-20	19.41	19.36	0.08	0.41%	19.31	19.68	41016	7987	0.85%
2025-01-17	19.14	19.28	0.15	0.78%	18.92	19.43	29414	5649	0.61%
2025-01-16	19.18	19.13	0.05	0.26%	19.03	19.55	38063	7343	0.79%
2025-01-15	19.27	19.08	-0.27	-1.40%	19.04	19.36	34881	6667	0.72%
2025-01-14	18.83	19.35	0.60	3.20%	18.76	19.42	50735	9698	1.05%
2025-01-13	18.30	18.75	0.32	1.74%	18.23	18.77	39409	7330	0.81%
2025-01-10	18.93	18.43	-0.48	-2.54%	18.40	19.16	37116	6957	0.77%
2025-01-09	18.91	19.01	0.00	0.00%	18.73	19.23	35186	6702	0.73%
2025-01-08	19.37	19.01	-0.39	-2.01%	18.68	19.44	57230	10879	1.18%
2025-01-07	19.52	19.40	-0.12	-0.61%	19.12	19.52	42322	8178	0.87%
2025-01-06	19.28	19.52	0.24	1.24%	19.25	19.78	49199	9588	1.02%
2025-01-03	19.82	19.28	-0.33	-1.68%	19.18	20.03	59964	11755	1.24%
2025-01-02	20.34	19.61	-0.71	-3.49%	19.43	20.45	59948	11987	1.24%
2024-12-31	21.07	20.32	-0.73	-3.47%	20.32	21.15	58647	12100	1.21%
2024-12-30	21.16	21.05	-0.16	-0.75%	21.03	21.29	33192	7009	0.69%
2024-12-27	21.11	21.21	0.10	0.47%	20.98	21.39	46869	9945	0.97%
2024-12-26	21.31	21.11	-0.20	-0.94%	21.07	21.40	49009	10382	1.01%
2024-12-25	21.60	21.31	-0.20	-0.93%	21.12	21.71	35089	7475	0.72%