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
2025-09-16	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%
2025-09-05	14.25	14.60	0.35	2.46%	14.09	14.68	48797	7035	1.93%
2025-09-04	14.23	14.25	0.02	0.14%	14.08	14.52	43310	6208	1.71%
2025-09-03	14.43	14.23	-0.24	-1.66%	14.19	14.65	34685	5001	1.37%
2025-09-02	14.61	14.47	-0.16	-1.09%	14.31	14.69	47821	6906	1.89%
2025-09-01	14.64	14.63	-0.01	-0.07%	14.59	14.82	40075	5888	1.58%
2025-08-29	14.75	14.64	-0.13	-0.88%	14.60	15.08	51971	7688	2.05%
2025-08-28	14.98	14.77	-0.27	-1.80%	14.35	15.19	77793	11483	3.07%
2025-08-27	15.28	15.04	-0.24	-1.57%	15.03	15.37	57251	8692	2.26%
2025-08-26	15.25	15.28	0.06	0.39%	15.17	15.41	51114	7821	2.02%
2025-08-25	15.20	15.22	0.03	0.20%	15.09	15.26	56783	8627	2.24%
2025-08-22	15.41	15.19	-0.30	-1.94%	15.10	15.55	67525	10279	2.67%
2025-08-21	15.63	15.49	-0.11	-0.71%	15.44	15.94	68002	10629	2.69%
2025-08-20	15.42	15.60	0.17	1.10%	15.17	15.64	83719	12895	3.31%
2025-08-19	15.36	15.43	0.07	0.46%	15.36	15.73	82381	12765	3.26%
2025-08-18	15.28	15.36	0.20	1.32%	15.10	15.50	116919	17861	4.62%
2025-08-15	14.37	15.16	0.78	5.42%	14.27	15.35	164939	24569	6.52%
2025-08-14	14.58	14.38	-0.20	-1.37%	14.38	14.73	61616	8957	2.44%
2025-08-13	14.59	14.58	-0.03	-0.21%	14.38	14.66	62313	9038	2.46%
2025-08-12	14.83	14.61	-0.24	-1.62%	14.59	14.93	58327	8573	2.31%
2025-08-11	14.88	14.85	-0.03	-0.20%	14.69	14.92	67865	10036	2.68%
2025-08-08	14.67	14.88	0.25	1.71%	14.47	15.05	108644	16027	4.29%
2025-08-07	14.79	14.63	-0.17	-1.15%	14.60	14.87	78619	11550	3.11%
2025-08-06	14.96	14.80	-0.17	-1.14%	14.69	15.06	85880	12687	3.39%
2025-08-05	14.99	14.97	-0.12	-0.80%	14.82	15.25	99232	14838	3.92%
2025-08-04	14.70	15.09	0.31	2.10%	14.38	15.12	149721	22246	5.92%
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%