丰倍生物 (603334) - 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
2026-05-15	48.95	47.72	-1.04	-2.13%	47.20	49.09	16626	7953	5.23%
2026-05-14	50.25	48.76	-1.47	-2.93%	48.50	50.25	17738	8704	5.58%
2026-05-13	49.71	50.23	0.55	1.11%	48.80	51.16	18643	9359	5.86%
2026-05-12	50.35	49.68	-0.47	-0.94%	48.34	50.47	20610	10168	6.48%
2026-05-11	50.80	50.15	-0.61	-1.20%	49.92	51.96	19551	9916	6.14%
2026-05-08	47.80	50.76	2.83	5.90%	47.48	50.78	26328	12983	8.27%
2026-05-07	47.65	47.93	0.38	0.80%	47.04	48.18	16743	7997	5.26%
2026-05-06	47.80	47.55	-1.00	-2.06%	46.99	48.23	28328	13404	8.90%
2026-04-30	48.93	48.55	-1.76	-3.50%	48.42	50.22	16950	8299	5.46%
2026-04-29	49.00	50.31	1.58	3.24%	48.73	50.82	16857	8445	5.43%
2026-04-28	49.38	48.73	-0.62	-1.26%	47.63	49.39	11648	5632	3.75%
2026-04-27	50.10	49.35	-0.76	-1.52%	48.82	50.10	9714	4784	3.13%
2026-04-24	51.21	50.11	-1.27	-2.47%	49.70	51.21	12079	6058	3.89%
2026-04-23	51.46	51.38	0.14	0.27%	50.68	51.66	10627	5427	3.42%
2026-04-22	52.49	51.24	-0.73	-1.40%	50.88	52.49	11902	6117	3.83%
2026-04-21	54.20	51.97	-1.43	-2.68%	51.93	54.20	17621	9248	5.67%
2026-04-20	53.99	53.40	-0.60	-1.11%	53.02	54.30	12246	6568	3.94%
2026-04-17	55.39	54.00	-0.84	-1.53%	51.50	55.40	34525	18301	11.12%
2026-04-16	54.00	54.84	1.18	2.20%	53.41	54.99	14819	8068	4.77%
2026-04-15	54.01	53.66	-0.21	-0.39%	53.30	54.20	11269	6051	3.63%
2026-04-14	54.38	53.87	-0.62	-1.14%	53.36	54.54	14388	7739	4.63%
2026-04-13	54.61	54.49	-0.12	-0.22%	53.73	56.30	14917	8124	4.80%
2026-04-10	55.94	54.61	-2.16	-3.80%	53.68	56.18	30232	16485	9.74%
2026-04-09	53.00	56.77	4.22	8.03%	53.00	57.27	41208	22794	13.27%
2026-04-08	50.40	52.55	2.05	4.06%	50.23	52.58	15077	7804	4.86%
2026-04-07	49.29	50.50	1.46	2.98%	48.95	51.26	14144	7126	4.55%
2026-04-03	50.06	49.04	-1.02	-2.04%	48.60	50.19	11145	5486	3.59%
2026-04-02	50.59	50.06	-0.14	-0.28%	49.40	50.59	9869	4925	3.18%
2026-04-01	50.50	50.20	0.32	0.64%	49.77	51.10	15487	7824	4.99%
2026-03-31	50.50	49.88	-0.74	-1.46%	49.60	51.23	15556	7799	5.01%
2026-03-30	51.41	50.62	-0.79	-1.54%	50.10	51.87	17792	9059	5.73%
2026-03-27	52.88	51.41	-0.87	-1.66%	50.71	52.88	21776	11159	7.01%
2026-03-26	48.91	52.28	3.22	6.56%	48.91	53.16	36240	18638	11.67%
2026-03-25	49.61	49.06	-0.55	-1.11%	48.79	49.92	15852	7805	5.10%
2026-03-24	48.40	49.61	2.18	4.60%	48.09	49.89	23664	11592	7.62%
2026-03-23	48.00	47.43	-1.62	-3.30%	47.01	48.70	26002	12454	8.37%
2026-03-20	52.30	49.05	-3.61	-6.86%	48.98	52.86	31298	15878	10.08%
2026-03-19	55.12	52.66	-2.94	-5.29%	52.39	56.20	33647	18142	10.83%
2026-03-18	55.82	55.60	-0.64	-1.14%	54.82	57.48	52817	29555	17.01%
2026-03-17	55.70	56.24	0.54	0.97%	54.50	56.79	36100	20049	11.63%
2026-03-16	54.70	55.70	0.70	1.27%	54.65	56.80	20739	11516	6.68%
2026-03-13	56.02	55.00	-0.01	-0.02%	53.88	57.16	35288	19715	11.36%
2026-03-12	53.83	55.01	1.45	2.71%	53.40	56.50	38443	21189	12.38%
2026-03-11	54.67	53.56	-1.10	-2.01%	53.48	55.00	23411	12635	7.54%
2026-03-10	54.01	54.66	-0.63	-1.14%	53.21	55.29	33884	18341	10.91%
2026-03-09	57.53	55.29	0.09	0.16%	54.19	57.57	38766	21634	12.48%
2026-03-06	53.98	55.20	-0.15	-0.27%	53.39	55.65	26261	14364	8.46%
2026-03-05	54.84	55.35	0.80	1.47%	53.30	56.80	39256	21553	12.64%
2026-03-04	52.45	54.55	2.12	4.04%	52.45	56.98	32502	17930	10.47%
2026-03-03	56.46	52.43	-3.82	-6.79%	52.40	56.60	28766	15605	9.26%
2026-03-02	56.60	56.25	0.85	1.53%	55.67	57.67	37089	20946	11.94%
2026-02-27	54.85	55.40	-0.09	-0.16%	54.50	55.74	20096	11071	6.47%
2026-02-26	53.98	55.49	1.64	3.05%	53.80	55.90	27611	15205	8.89%
2026-02-25	55.80	53.85	-1.98	-3.55%	53.38	55.84	32149	17431	10.35%
2026-02-24	55.38	55.83	1.08	1.97%	54.38	57.09	29897	16753	9.63%
2026-02-13	54.58	54.75	1.23	2.30%	53.24	56.13	30951	17030	9.97%
2026-02-12	55.00	53.52	-1.67	-3.03%	53.35	55.44	36651	19875	11.80%
2026-02-11	56.78	55.19	-1.56	-2.75%	55.00	59.11	34274	19311	11.04%
2026-02-10	58.75	56.75	-1.88	-3.21%	53.60	58.85	57218	31728	18.43%
2026-02-09	59.01	58.63	-0.67	-1.13%	57.20	60.05	50168	29410	16.16%