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
2026-06-30	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%
2026-05-11	15.25	15.28	0.08	0.53%	14.99	15.34	43855	6660	1.73%
2026-05-08	15.16	15.20	0.06	0.40%	15.03	15.22	29893	4521	1.18%
2026-05-07	15.20	15.14	-0.06	-0.39%	15.04	15.28	34817	5272	1.38%
2026-05-06	15.03	15.20	0.15	1.00%	14.92	15.21	51197	7731	2.02%
2026-04-30	15.12	15.05	0.07	0.47%	14.99	15.32	34524	5221	1.36%
2026-04-29	14.68	14.98	0.26	1.77%	14.52	15.10	44858	6691	1.77%
2026-04-28	14.98	14.72	-0.42	-2.77%	14.48	15.14	61221	9010	2.42%
2026-04-27	14.53	15.14	0.43	2.92%	14.21	15.20	69682	10216	2.75%
2026-04-24	14.73	14.71	-0.09	-0.61%	14.50	14.85	32854	4811	1.30%
2026-04-23	15.07	14.80	-0.22	-1.46%	14.68	15.07	26162	3878	1.03%
2026-04-22	14.98	15.02	-0.03	-0.20%	14.94	15.28	30094	4529	1.19%
2026-04-21	14.92	15.05	0.08	0.53%	14.83	15.09	33372	4989	1.32%
2026-04-20	15.11	14.97	-0.22	-1.45%	14.92	15.23	33610	5050	1.33%
2026-04-17	15.33	15.19	-0.24	-1.56%	15.01	15.39	28000	4242	1.11%
2026-04-16	15.22	15.43	0.18	1.18%	15.12	15.45	34482	5271	1.36%
2026-04-15	15.00	15.25	0.37	2.49%	14.83	15.38	58017	8823	2.29%
2026-04-14	14.95	14.88	0.02	0.13%	14.63	14.96	35652	5265	1.41%
2026-04-13	14.98	14.86	-0.11	-0.73%	14.76	15.02	30706	4565	1.21%
2026-04-10	14.92	14.97	0.20	1.35%	14.76	15.17	42051	6299	1.66%
2026-04-09	15.07	14.77	-0.38	-2.51%	14.73	15.25	35148	5240	1.39%
2026-04-08	15.01	15.15	0.20	1.34%	14.95	15.19	45510	6869	1.80%
2026-04-07	14.40	14.95	0.58	4.04%	14.23	15.04	55255	8185	2.18%
2026-04-03	15.05	14.37	-0.68	-4.52%	14.35	15.05	49057	7150	1.94%
2026-04-02	15.08	15.05	-0.05	-0.33%	14.94	15.29	47638	7215	1.88%
2026-04-01	14.80	15.10	0.41	2.79%	14.72	15.15	46796	7023	1.85%
2026-03-31	14.93	14.69	-0.24	-1.61%	14.67	15.05	40516	6007	1.60%
2026-03-30	14.54	14.93	0.18	1.22%	14.51	15.08	54166	8088	2.14%
2026-03-27	13.96	14.75	0.65	4.61%	13.95	14.78	48411	7042	1.91%
2026-03-26	14.31	14.10	-0.18	-1.26%	14.01	14.50	33361	4743	1.32%
2026-03-25	14.06	14.28	0.23	1.64%	14.05	14.35	49965	7104	1.97%
2026-03-24	13.62	14.05	0.75	5.64%	13.41	14.07	76370	10509	3.02%
2026-03-23	14.30	13.30	-1.44	-9.77%	13.27	14.40	103267	14192	4.08%