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
2025-12-16	14.16	14.11	-0.09	-0.63%	14.02	14.26	20853	2945	0.82%
2025-12-15	14.22	14.20	0.00	0.00%	14.07	14.33	23197	3299	0.92%
2025-12-12	14.28	14.20	-0.09	-0.63%	14.12	14.41	26326	3750	1.04%
2025-12-11	14.54	14.29	-0.21	-1.45%	14.27	14.58	29093	4184	1.15%
2025-12-10	14.76	14.50	-0.25	-1.69%	14.39	14.83	32221	4678	1.27%
2025-12-09	14.72	14.75	0.01	0.07%	14.66	14.89	23469	3468	0.93%
2025-12-08	14.96	14.74	-0.19	-1.27%	14.71	14.98	28417	4208	1.12%
2025-12-05	14.68	14.93	0.21	1.43%	14.67	14.94	24923	3698	0.98%
2025-12-04	14.91	14.72	-0.32	-2.13%	14.70	14.98	27449	4058	1.08%
2025-12-03	14.97	15.04	0.04	0.27%	14.84	15.09	26794	4012	1.06%
2025-12-02	15.16	15.00	-0.16	-1.06%	14.95	15.18	33388	5012	1.32%
2025-12-01	15.30	15.16	-0.14	-0.92%	15.12	15.40	32597	4950	1.29%
2025-11-28	15.01	15.30	0.27	1.80%	14.89	15.40	41099	6255	1.62%
2025-11-27	15.10	15.03	0.07	0.47%	14.85	15.17	30018	4513	1.19%
2025-11-26	15.10	14.96	-0.19	-1.25%	14.94	15.44	31126	4711	1.23%
2025-11-25	15.02	15.15	0.18	1.20%	14.87	15.23	31555	4775	1.25%
2025-11-24	15.00	14.97	-0.02	-0.13%	14.84	15.25	40990	6146	1.62%
2025-11-21	15.39	14.99	-0.60	-3.85%	14.95	15.68	61268	9327	2.42%
2025-11-20	15.76	15.59	-0.03	-0.19%	15.48	15.77	42639	6649	1.69%
2025-11-19	15.98	15.62	-0.34	-2.13%	15.41	16.07	85761	13405	3.39%
2025-11-18	15.95	15.96	-0.11	-0.68%	15.83	16.20	54795	8738	2.17%
2025-11-17	16.15	16.07	0.17	1.07%	15.83	16.22	68499	10942	2.71%
2025-11-14	15.90	15.90	-0.15	-0.93%	15.89	16.35	81814	13143	3.23%
2025-11-13	15.99	16.05	-0.03	-0.19%	15.70	16.08	78984	12572	3.12%
2025-11-12	15.82	16.08	0.22	1.39%	15.77	16.54	135566	21885	5.36%
2025-11-11	15.87	15.86	0.03	0.19%	15.66	15.94	66527	10515	2.63%
2025-11-10	15.63	15.83	0.31	2.00%	15.43	15.99	111230	17541	4.40%
2025-11-07	15.74	15.52	-0.22	-1.40%	15.52	15.93	82232	12892	3.25%
2025-11-06	15.82	15.74	0.20	1.29%	15.30	15.89	101975	15962	4.03%
2025-11-05	15.31	15.54	-0.14	-0.89%	15.25	15.68	95450	14812	3.77%
2025-11-04	15.36	15.68	0.18	1.16%	15.13	15.88	131715	20343	5.21%
2025-11-03	15.55	15.50	-0.25	-1.59%	15.20	15.66	126108	19447	4.98%
2025-10-31	15.24	15.75	0.49	3.21%	15.24	15.88	202677	31682	8.01%
2025-10-30	15.11	15.26	-0.25	-1.61%	14.81	15.65	231747	35231	9.16%
2025-10-29	14.89	15.51	1.41	10.00%	14.61	15.51	96913	14843	3.83%
2025-10-28	14.03	14.10	0.06	0.43%	13.97	14.20	34307	4831	1.36%
2025-10-27	14.09	14.04	0.13	0.93%	13.97	14.23	53538	7541	2.12%
2025-10-24	13.84	13.91	0.07	0.51%	13.74	14.01	32541	4523	1.29%
2025-10-23	13.70	13.84	0.08	0.58%	13.66	13.85	20728	2847	0.82%
2025-10-22	13.79	13.76	-0.04	-0.29%	13.73	13.90	22929	3165	0.91%
2025-10-21	13.63	13.80	0.23	1.69%	13.51	13.85	29251	4016	1.16%
2025-10-20	13.47	13.57	0.13	0.97%	13.40	13.63	17494	2360	0.69%
2025-10-17	13.65	13.44	-0.20	-1.47%	13.43	13.70	26051	3526	1.03%
2025-10-16	13.88	13.64	-0.16	-1.16%	13.61	13.90	23688	3247	0.94%
2025-10-15	13.51	13.80	0.26	1.92%	13.46	13.85	35186	4830	1.39%
2025-10-14	13.69	13.54	-0.10	-0.73%	13.46	13.75	30768	4182	1.22%
2025-10-13	13.53	13.64	-0.16	-1.16%	13.33	13.67	26003	3527	1.03%
2025-10-10	13.53	13.80	0.15	1.10%	13.53	13.83	30586	4208	1.21%
2025-10-09	13.71	13.65	-0.04	-0.29%	13.50	13.78	40336	5475	1.59%
2025-09-30	13.72	13.69	-0.01	-0.07%	13.64	13.80	18582	2548	0.73%
2025-09-29	13.66	13.70	0.01	0.07%	13.38	13.72	20079	2729	0.79%
2025-09-26	13.57	13.69	0.02	0.15%	13.51	13.78	19863	2717	0.79%
2025-09-25	13.82	13.67	-0.15	-1.09%	13.57	13.89	28572	3917	1.13%
2025-09-24	13.58	13.82	0.18	1.32%	13.58	13.87	26316	3625	1.04%
2025-09-23	13.82	13.64	-0.25	-1.80%	13.45	13.99	31850	4333	1.26%
2025-09-22	13.90	13.89	-0.01	-0.07%	13.70	13.93	19089	2638	0.75%
2025-09-19	13.95	13.90	-0.06	-0.43%	13.78	14.04	27459	3810	1.09%
2025-09-18	14.17	13.96	-0.27	-1.90%	13.87	14.28	43514	6119	1.72%
2025-09-17	14.33	14.23	-0.12	-0.84%	14.22	14.41	31420	4488	1.24%
2025-09-16	14.50	14.35	-0.15	-1.03%	14.15	14.50	32513	4645	1.28%
2025-09-15	14.40	14.50	0.14	0.97%	14.32	14.51	29936	4313	1.18%
2025-09-12	14.47	14.36	-0.12	-0.83%	14.29	14.47	35954	5165	1.42%
2025-09-11	14.44	14.48	0.05	0.35%	14.24	14.49	33709	4850	1.33%
2025-09-10	14.40	14.43	0.04	0.28%	14.31	14.50	22373	3219	0.88%
2025-09-09	14.56	14.39	-0.28	-1.91%	14.28	14.78	36416	5257	1.44%
2025-09-08	14.55	14.67	0.07	0.48%	14.50	14.83	41385	6065	1.64%