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
2026-05-08	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%
2026-03-20	15.39	14.74	-0.65	-4.22%	14.67	15.58	65608	9847	2.59%
2026-03-19	15.95	15.39	-0.78	-4.82%	15.32	15.96	74987	11724	2.96%
2026-03-18	15.93	16.17	0.23	1.44%	15.86	16.20	67085	10768	2.65%
2026-03-17	16.40	15.94	-0.97	-5.74%	15.80	16.53	141698	22796	5.60%
2026-03-16	16.55	16.91	0.87	5.42%	16.25	17.13	188313	31363	7.44%
2026-03-13	15.90	16.04	0.03	0.19%	15.90	16.34	74099	11925	2.93%
2026-03-12	16.00	16.01	0.07	0.44%	15.87	16.19	64496	10324	2.55%
2026-03-11	15.88	15.94	0.06	0.38%	15.74	15.96	46686	7402	1.85%
2026-03-10	15.35	15.88	0.46	2.98%	15.35	15.90	55628	8773	2.20%
2026-03-09	15.50	15.42	-0.16	-1.03%	15.32	15.55	43865	6764	1.73%
2026-03-06	14.75	15.58	0.70	4.70%	14.75	15.63	67211	10328	2.66%
2026-03-05	15.03	14.88	0.05	0.34%	14.82	15.12	37955	5677	1.50%
2026-03-04	14.85	14.83	-0.13	-0.87%	14.66	15.07	40365	5992	1.60%
2026-03-03	15.36	14.96	-0.42	-2.73%	14.95	15.57	57158	8702	2.26%
2026-03-02	15.55	15.38	-0.52	-3.27%	15.27	15.77	52289	8080	2.07%
2026-02-27	15.72	15.90	0.05	0.32%	15.72	15.93	38213	6049	1.51%
2026-02-26	15.90	15.85	-0.05	-0.31%	15.71	15.99	36370	5748	1.44%
2026-02-25	15.91	15.90	-0.03	-0.19%	15.80	16.00	43819	6966	1.73%
2026-02-24	15.65	15.93	0.29	1.85%	15.65	15.93	45187	7155	1.79%
2026-02-13	15.59	15.64	0.01	0.06%	15.55	15.83	34222	5382	1.35%
2026-02-12	15.79	15.63	-0.20	-1.26%	15.51	15.80	36507	5716	1.44%
2026-02-11	15.95	15.83	-0.07	-0.44%	15.78	15.96	39395	6246	1.56%
2026-02-10	15.88	15.90	-0.04	-0.25%	15.77	15.98	62529	9934	2.47%
2026-02-09	15.65	15.94	0.31	1.98%	15.50	16.01	120496	19094	4.76%
2026-02-06	15.44	15.63	0.11	0.71%	15.32	15.76	57751	9045	2.28%
2026-02-05	15.49	15.52	-0.11	-0.70%	15.46	15.82	63022	9852	2.49%
2026-02-04	15.45	15.63	0.28	1.82%	15.30	15.88	69968	10922	2.77%
2026-02-03	15.15	15.35	0.26	1.72%	15.15	15.36	42431	6481	1.68%
2026-02-02	15.54	15.09	-0.44	-2.83%	15.07	15.54	66113	10095	2.61%
2026-01-30	15.41	15.53	0.16	1.04%	15.20	15.62	53659	8287	2.12%
2026-01-29	15.29	15.37	-0.04	-0.26%	15.19	15.62	68473	10571	2.71%
2026-01-28	15.67	15.41	-0.17	-1.09%	15.39	16.10	89781	14008	3.55%