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
2025-04-03	13.71	15.16	1.38	10.01%	13.71	15.16	298563	43666	11.80%
2025-04-02	13.98	13.78	-0.18	-1.29%	13.66	14.18	199461	27597	7.88%
2025-04-01	12.88	13.96	1.27	10.01%	12.68	13.96	108618	14775	4.29%
2025-03-31	13.35	12.69	-0.84	-6.21%	12.56	13.46	91317	11794	3.61%
2025-03-28	13.50	13.53	-0.11	-0.81%	13.43	14.00	109663	15065	4.33%
2025-03-27	13.40	13.64	0.23	1.72%	13.20	13.80	106008	14350	4.19%
2025-03-26	12.81	13.41	0.52	4.03%	12.81	13.60	91788	12249	3.63%
2025-03-25	12.98	12.89	-0.04	-0.31%	12.60	12.98	32374	4135	1.28%
2025-03-24	12.96	12.93	-0.03	-0.23%	12.67	13.07	46162	5948	1.82%
2025-03-21	13.28	12.96	-0.32	-2.41%	12.89	13.28	43649	5686	1.73%
2025-03-20	13.41	13.28	-0.09	-0.67%	13.27	13.50	31604	4225	1.25%
2025-03-19	13.48	13.37	-0.14	-1.04%	13.30	13.50	29943	4013	1.18%
2025-03-18	13.55	13.51	-0.02	-0.15%	13.39	13.60	38271	5158	1.51%
2025-03-17	13.49	13.53	0.04	0.30%	13.38	13.60	46060	6214	1.82%
2025-03-14	13.30	13.49	0.17	1.28%	13.18	13.56	39859	5338	1.58%
2025-03-13	13.42	13.32	-0.14	-1.04%	13.12	13.53	37605	4993	1.49%
2025-03-12	13.35	13.46	0.07	0.52%	13.29	13.74	59691	8059	2.36%
2025-03-11	13.22	13.39	0.01	0.07%	13.15	13.39	34187	4535	1.35%
2025-03-10	13.50	13.38	-0.03	-0.22%	13.30	13.63	36921	4952	1.46%
2025-03-07	13.63	13.41	-0.22	-1.61%	13.31	13.64	60160	8094	2.38%
2025-03-06	13.49	13.63	0.02	0.15%	13.32	13.74	89938	12200	3.55%
2025-03-05	13.31	13.61	0.27	2.02%	13.31	14.00	145877	19974	5.77%
2025-03-04	12.82	13.34	0.43	3.33%	12.78	13.45	77565	10254	3.07%
2025-03-03	12.86	12.91	0.15	1.18%	12.76	13.07	40615	5255	1.61%
2025-02-28	13.08	12.76	-0.35	-2.67%	12.67	13.16	47331	6110	1.87%
2025-02-27	13.20	13.11	-0.09	-0.68%	12.90	13.22	47261	6160	1.87%
2025-02-26	13.13	13.20	0.09	0.69%	13.05	13.32	51662	6807	2.04%
2025-02-25	13.27	13.11	-0.15	-1.13%	12.99	13.29	53034	6966	2.10%
2025-02-24	13.47	13.26	-0.08	-0.60%	13.20	13.53	71270	9514	2.82%
2025-02-21	13.31	13.34	-0.15	-1.11%	13.08	13.48	89891	11902	3.55%
2025-02-20	13.07	13.49	0.46	3.53%	12.98	13.98	138668	18671	5.48%
2025-02-19	12.94	13.03	0.09	0.70%	12.91	13.18	83490	10866	3.30%
2025-02-18	13.51	12.94	-0.59	-4.36%	12.90	13.52	105452	13860	4.17%
2025-02-17	13.34	13.53	-0.22	-1.60%	13.30	14.11	213993	29201	8.46%
2025-02-14	12.48	13.75	1.25	10.00%	12.44	13.75	172739	23005	6.83%
2025-02-13	12.58	12.50	-0.03	-0.24%	12.49	13.15	61340	7813	2.42%
2025-02-12	12.38	12.53	0.11	0.89%	12.35	12.81	57006	7145	2.25%
2025-02-11	12.57	12.42	-0.21	-1.66%	12.31	12.68	31395	3893	1.24%
2025-02-10	12.19	12.63	0.45	3.69%	12.14	12.72	56758	7070	2.24%
2025-02-07	11.98	12.18	0.18	1.50%	11.98	12.29	41780	5087	1.65%
2025-02-06	12.00	12.00	0.07	0.59%	11.78	12.00	31552	3759	1.25%
2025-02-05	11.80	11.93	0.12	1.02%	11.80	11.98	26168	3113	1.03%
2025-01-27	11.98	11.81	-0.01	-0.08%	11.77	12.06	27683	3301	1.09%
2025-01-24	11.80	11.82	-0.02	-0.17%	11.65	11.86	27713	3253	1.10%
2025-01-23	11.91	11.84	0.02	0.17%	11.82	12.08	33116	3960	1.31%
2025-01-22	11.96	11.82	-0.24	-1.99%	11.77	12.13	26249	3124	1.04%
2025-01-21	11.98	12.06	0.14	1.17%	11.75	12.11	39759	4751	1.57%
2025-01-20	11.80	11.92	0.20	1.71%	11.68	11.99	28208	3353	1.11%
2025-01-17	11.68	11.72	0.04	0.34%	11.58	11.85	26313	3085	1.04%
2025-01-16	11.74	11.68	0.02	0.17%	11.58	11.86	23537	2761	0.93%
2025-01-15	11.77	11.66	-0.11	-0.93%	11.62	11.84	22681	2649	0.90%
2025-01-14	11.44	11.77	0.45	3.98%	11.38	11.77	33462	3882	1.32%
2025-01-13	11.21	11.32	0.09	0.80%	10.92	11.37	26545	2976	1.05%
2025-01-10	11.65	11.23	-0.45	-3.85%	11.21	11.72	31573	3614	1.25%
2025-01-09	11.63	11.68	-0.05	-0.43%	11.57	11.83	23098	2700	0.91%
2025-01-08	11.71	11.73	-0.07	-0.59%	11.38	11.87	33666	3926	1.33%
2025-01-07	11.68	11.80	0.12	1.03%	11.44	11.80	33019	3840	1.30%
2025-01-06	11.52	11.68	0.07	0.60%	11.31	11.89	37502	4380	1.48%
2025-01-03	12.04	11.61	-0.32	-2.68%	11.57	12.22	46232	5480	1.83%
2025-01-02	12.00	11.93	-0.06	-0.50%	11.80	12.43	53019	6427	2.10%
2024-12-31	12.45	11.99	-0.42	-3.38%	11.86	12.50	52607	6376	2.08%
2024-12-30	12.58	12.41	-0.42	-3.27%	12.30	12.68	47160	5872	1.86%
2024-12-27	12.22	12.83	0.60	4.91%	12.15	13.06	82405	10478	3.26%
2024-12-26	12.15	12.23	0.10	0.82%	12.14	12.33	23550	2884	0.93%
2024-12-25	12.58	12.13	-0.45	-3.58%	12.04	12.58	34673	4229	1.37%
2024-12-24	12.49	12.58	0.10	0.80%	12.25	12.66	37604	4684	1.49%