蔚蓝生物 (603739) - 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
2026-08-20	12.33	12.68	0.25	2.01%	12.19	12.73	132163	16598	5.22%
2026-08-19	13.00	12.43	-1.38	-9.99%	12.43	13.12	126976	15935	5.02%
2026-08-18	12.54	13.81	1.26	10.04%	12.54	13.81	96405	12976	3.81%
2026-08-17	12.48	12.55	-0.05	-0.40%	12.24	12.72	61729	7721	2.44%
2026-08-14	12.20	12.60	0.20	1.61%	12.20	12.97	87768	11067	3.47%
2026-08-13	12.09	12.40	0.21	1.72%	12.02	12.79	74076	9242	2.93%
2026-08-12	12.15	12.19	-0.01	-0.08%	12.07	12.31	26657	3246	1.05%
2026-08-11	12.17	12.20	-0.04	-0.33%	12.07	12.48	37987	4640	1.50%
2026-08-10	11.93	12.24	0.25	2.09%	11.90	12.37	52046	6353	2.06%
2026-08-07	11.64	11.99	0.36	3.10%	11.48	12.10	37138	4381	1.47%
2026-08-06	11.41	11.63	0.12	1.04%	11.39	11.63	24940	2872	0.99%
2026-08-05	11.65	11.51	-0.06	-0.52%	11.39	11.65	26260	3019	1.04%
2026-08-04	11.47	11.57	0.04	0.35%	11.47	11.71	25895	2996	1.02%
2026-08-03	11.27	11.53	0.27	2.40%	11.21	11.53	25957	2965	1.03%
2026-07-31	11.27	11.26	0.14	1.26%	11.12	11.30	22879	2567	0.90%
2026-07-30	11.21	11.12	-0.07	-0.63%	11.03	11.39	27052	3035	1.07%
2026-07-29	11.07	11.19	0.13	1.18%	11.07	11.33	26125	2928	1.03%
2026-07-28	11.00	11.06	0.06	0.55%	10.89	11.17	27098	2997	1.07%
2026-07-27	10.79	11.00	0.19	1.76%	10.68	11.02	28811	3143	1.14%
2026-07-24	11.13	10.81	-0.37	-3.31%	10.75	11.23	23509	2560	0.93%
2026-07-23	10.90	11.18	0.19	1.73%	10.90	11.20	25788	2857	1.02%
2026-07-22	11.21	10.99	-0.21	-1.88%	10.91	11.32	33940	3753	1.34%
2026-07-21	11.49	11.20	-0.32	-2.78%	10.98	11.50	47082	5259	1.86%
2026-07-20	11.73	11.52	-0.30	-2.54%	11.34	12.03	46326	5406	1.83%
2026-07-17	12.35	11.82	-0.66	-5.29%	11.76	12.57	46758	5652	1.85%
2026-07-16	12.33	12.48	0.00	0.00%	12.30	12.65	50998	6367	2.02%
2026-07-15	12.06	12.48	0.33	2.72%	12.06	12.58	50335	6232	1.99%
2026-07-14	11.60	12.15	0.47	4.02%	11.49	12.18	40662	4825	1.61%
2026-07-13	11.70	11.68	-0.17	-1.43%	11.62	11.99	26857	3150	1.06%
2026-07-10	11.65	11.85	0.14	1.20%	11.42	12.03	24367	2882	0.96%
2026-07-09	11.81	11.71	-0.14	-1.18%	11.51	11.96	20182	2354	0.80%
2026-07-08	12.06	11.85	-0.20	-1.66%	11.78	12.09	22477	2675	0.89%
2026-07-07	12.53	12.05	-0.47	-3.75%	12.01	12.54	27440	3338	1.08%
2026-07-06	12.46	12.52	0.17	1.38%	12.32	12.58	30279	3781	1.20%
2026-07-03	12.08	12.35	0.24	1.98%	12.08	12.42	29656	3642	1.17%
2026-07-02	12.00	12.11	-0.01	-0.08%	11.99	12.35	34665	4227	1.37%
2026-07-01	11.52	12.12	0.59	5.12%	11.44	12.20	46626	5560	1.84%
2026-06-30	11.62	11.53	-0.29	-2.45%	11.34	11.91	34867	4025	1.38%
2026-06-29	11.63	11.82	0.32	2.78%	11.18	11.84	37460	4361	1.48%
2026-06-26	11.69	11.50	-0.33	-2.79%	11.38	11.83	25507	2943	1.01%
2026-06-25	12.08	11.83	-0.33	-2.71%	11.64	12.16	28169	3320	1.11%
2026-06-24	12.34	12.16	-0.28	-2.25%	12.05	12.54	24141	2951	0.95%
2026-06-23	12.07	12.44	0.22	1.80%	12.02	12.64	34400	4300	1.36%
2026-06-22	12.13	12.22	0.01	0.08%	11.63	12.22	32256	3827	1.27%
2026-06-18	12.03	12.21	0.14	1.16%	11.84	12.28	28585	3468	1.13%
2026-06-17	12.34	12.07	-0.27	-2.19%	12.03	12.39	30950	3754	1.22%
2026-06-16	12.42	12.34	-0.18	-1.44%	12.30	12.53	26875	3318	1.06%
2026-06-15	12.57	12.52	-0.05	-0.40%	12.37	12.82	30264	3795	1.20%
2026-06-12	12.30	12.57	0.27	2.20%	12.27	12.62	21134	2637	0.84%
2026-06-11	12.30	12.30	-0.21	-1.68%	12.20	12.54	21078	2589	0.83%
2026-06-10	12.42	12.51	0.10	0.81%	12.30	12.79	20917	2612	0.83%
2026-06-09	12.51	12.41	0.05	0.40%	12.28	12.63	20233	2520	0.80%
2026-06-08	12.43	12.36	-0.31	-2.45%	12.27	12.64	25838	3218	1.02%
2026-06-05	12.62	12.67	0.05	0.40%	12.42	12.81	20417	2576	0.81%
2026-06-04	12.59	12.62	-0.01	-0.08%	12.41	12.73	21951	2752	0.87%
2026-06-03	12.94	12.63	-0.28	-2.17%	12.55	12.94	27678	3500	1.09%
2026-06-02	13.19	12.91	-0.24	-1.83%	12.82	13.27	36397	4722	1.44%
2026-06-01	12.80	13.15	0.35	2.73%	12.71	13.25	50026	6548	1.98%
2026-05-29	12.90	12.80	-0.02	-0.16%	12.69	13.04	36835	4737	1.46%
2026-05-28	12.90	12.92	0.02	0.16%	12.61	13.05	32481	4169	1.28%
2026-05-27	13.01	12.90	-0.19	-1.45%	12.70	13.14	43626	5619	1.72%
2026-05-26	13.66	13.09	-0.45	-3.32%	12.95	13.70	46947	6173	1.86%
2026-05-25	13.85	13.54	-0.32	-2.31%	13.31	13.85	63304	8516	2.50%
2026-05-22	13.86	13.86	0.04	0.29%	13.55	13.88	39991	5486	1.58%
2026-05-21	14.30	13.82	-0.48	-3.36%	13.79	14.59	51572	7335	2.04%
2026-05-20	14.20	14.30	0.00	0.00%	13.97	14.41	49079	6986	1.94%
2026-05-19	14.77	14.30	-0.51	-3.44%	14.08	15.06	82056	11846	3.24%
2026-05-18	15.36	14.81	-0.74	-4.76%	14.55	15.50	101349	14995	4.01%
2026-05-15	14.43	15.55	1.04	7.17%	14.40	15.64	110974	16859	4.39%
2026-05-14	14.75	14.51	0.01	0.07%	14.43	14.75	29918	4358	1.18%
2026-05-13	14.76	14.50	-0.25	-1.69%	14.43	14.77	42863	6230	1.69%
2026-05-12	15.25	14.75	-0.53	-3.47%	14.70	15.26	42825	6379	1.69%