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
2025-10-31	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%
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%