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
2025-08-01	14.90	14.78	0.28	1.93%	14.75	15.63	212677	32151	8.41%
2025-07-31	14.64	14.50	-0.20	-1.36%	14.44	14.88	122355	17936	4.84%
2025-07-30	14.54	14.70	0.16	1.10%	14.42	15.12	166581	24632	6.58%
2025-07-29	14.22	14.54	0.21	1.47%	14.05	14.61	100495	14395	3.97%
2025-07-28	14.13	14.33	0.19	1.34%	14.08	14.55	78999	11354	3.12%
2025-07-25	14.08	14.14	0.16	1.14%	14.00	14.45	84423	12012	3.34%
2025-07-24	13.80	13.98	0.12	0.87%	13.79	14.03	53582	7470	2.12%
2025-07-23	14.05	13.86	-0.19	-1.35%	13.84	14.11	59510	8303	2.35%
2025-07-22	14.12	14.05	-0.06	-0.43%	14.00	14.22	64039	9031	2.53%
2025-07-21	13.98	14.11	0.16	1.15%	13.90	14.19	85143	11988	3.36%
2025-07-18	13.87	13.95	0.19	1.38%	13.60	14.03	103356	14331	4.08%
2025-07-17	13.76	13.76	0.00	0.00%	13.73	13.88	48326	6665	1.91%
2025-07-16	13.55	13.76	0.18	1.33%	13.52	13.79	48921	6701	1.93%
2025-07-15	13.71	13.58	-0.09	-0.66%	13.46	13.73	43100	5848	1.70%
2025-07-14	13.55	13.67	0.15	1.11%	13.44	13.70	52690	7167	2.08%
2025-07-11	13.35	13.52	0.13	0.97%	13.32	13.63	50188	6766	1.98%
2025-07-10	13.34	13.39	0.05	0.37%	13.32	13.44	32516	4349	1.29%
2025-07-09	13.45	13.34	-0.10	-0.74%	13.30	13.45	38562	5155	1.52%
2025-07-08	13.43	13.44	0.07	0.52%	13.32	13.63	53400	7205	2.11%
2025-07-07	13.30	13.37	0.08	0.60%	13.21	13.42	28569	3810	1.13%
2025-07-04	13.40	13.29	-0.15	-1.12%	13.27	13.45	51611	6886	2.04%
2025-07-03	13.51	13.44	-0.06	-0.44%	13.35	13.55	59352	7961	2.35%
2025-07-02	13.73	13.50	0.12	0.90%	13.45	13.94	120469	16494	4.76%
2025-07-01	13.38	13.38	0.06	0.45%	13.20	13.50	39120	5217	1.55%
2025-06-30	13.18	13.32	0.21	1.60%	13.05	13.38	40654	5367	1.61%
2025-06-27	13.08	13.11	0.03	0.23%	13.07	13.19	23732	3113	0.94%
2025-06-26	13.18	13.08	-0.14	-1.06%	13.06	13.28	40471	5323	1.60%
2025-06-25	13.19	13.22	-0.01	-0.08%	13.08	13.26	34845	4589	1.38%
2025-06-24	12.95	13.23	0.35	2.72%	12.88	13.25	40073	5265	1.58%
2025-06-23	12.66	12.88	0.12	0.94%	12.63	12.88	31886	4081	1.26%
2025-06-20	12.80	12.76	-0.10	-0.78%	12.72	12.97	32339	4148	1.28%
2025-06-19	13.30	12.86	-0.38	-2.87%	12.80	13.30	44273	5751	1.75%
2025-06-18	13.37	13.24	-0.21	-1.56%	13.15	13.43	49630	6575	1.96%
2025-06-17	13.60	13.45	-0.11	-0.81%	13.37	13.81	52381	7104	2.07%
2025-06-16	13.49	13.56	0.02	0.15%	13.44	13.64	36701	4974	1.45%
2025-06-13	13.81	13.54	-0.36	-2.59%	13.50	13.86	59286	8076	2.34%
2025-06-12	14.03	13.90	-0.03	-0.22%	13.71	14.03	60117	8326	2.38%
2025-06-11	13.85	13.93	0.05	0.36%	13.77	14.05	62092	8638	2.45%
2025-06-10	14.01	13.88	-0.09	-0.64%	13.65	14.15	92670	12891	3.66%
2025-06-09	13.79	13.97	0.26	1.90%	13.66	14.03	85061	11854	3.36%
2025-06-06	13.67	13.71	0.03	0.22%	13.56	13.81	42950	5872	1.70%
2025-06-05	13.86	13.68	-0.17	-1.23%	13.58	13.89	63900	8749	2.53%
2025-06-04	13.85	13.85	0.03	0.22%	13.62	13.90	64358	8865	2.54%
2025-06-03	13.36	13.82	0.37	2.75%	13.32	13.90	96245	13237	3.80%
2025-05-30	13.70	13.45	-0.25	-1.82%	13.43	13.87	66839	9073	2.64%
2025-05-29	13.85	13.80	-0.13	-0.93%	13.60	13.88	91384	12584	3.61%
2025-05-28	13.80	13.93	0.06	0.43%	13.68	14.02	131437	18220	5.19%
2025-05-27	13.35	13.87	0.48	3.58%	13.31	14.15	163549	22636	6.46%
2025-05-26	13.21	13.39	0.19	1.44%	13.13	13.40	55266	7340	2.18%
2025-05-23	13.28	13.20	-0.11	-0.83%	13.20	13.58	80224	10768	3.17%
2025-05-22	13.52	13.31	-0.43	-3.13%	13.25	13.65	105680	14182	4.18%
2025-05-21	13.84	13.74	-0.25	-1.79%	13.68	13.96	106949	14722	4.23%
2025-05-20	13.59	13.99	0.39	2.87%	13.50	14.18	168274	23375	6.65%
2025-05-19	13.77	13.60	-0.24	-1.73%	13.43	13.77	106848	14470	4.22%
2025-05-16	13.50	13.84	0.13	0.95%	13.25	14.00	191026	25961	7.55%
2025-05-15	13.13	13.71	0.58	4.42%	13.04	13.81	221210	30053	8.74%
2025-05-14	13.00	13.13	0.19	1.47%	12.81	13.16	70893	9230	2.80%
2025-05-13	13.08	12.94	-0.03	-0.23%	12.87	13.10	46641	6042	1.84%
2025-05-12	12.95	12.97	0.03	0.23%	12.83	13.02	50068	6469	1.98%
2025-05-09	13.04	12.94	-0.10	-0.77%	12.86	13.13	51232	6634	2.02%
2025-05-08	12.96	13.04	0.09	0.69%	12.89	13.07	63639	8281	2.52%
2025-05-07	12.98	12.95	0.05	0.39%	12.84	13.06	84905	11011	3.36%
2025-05-06	12.53	12.90	0.42	3.37%	12.50	12.91	80389	10266	3.18%
2025-04-30	12.69	12.48	-0.09	-0.72%	12.47	12.74	62011	7789	2.45%
2025-04-29	12.49	12.57	0.13	1.05%	12.38	12.65	67282	8450	2.66%
2025-04-28	12.45	12.44	-0.07	-0.56%	12.23	12.52	66795	8270	2.64%
2025-04-25	12.51	12.51	-0.06	-0.48%	12.31	12.65	91781	11454	3.63%
2025-04-24	13.01	12.57	-0.45	-3.46%	12.53	13.19	128980	16523	5.10%