丸美生物 (603983) - 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
2025-09-15	40.49	39.95	-0.55	-1.36%	39.86	40.49	13865	5548	0.35%
2025-09-12	40.00	40.50	0.43	1.07%	39.81	40.84	26172	10574	0.65%
2025-09-11	39.96	40.07	0.11	0.28%	39.39	40.07	14114	5610	0.35%
2025-09-10	39.92	39.96	0.04	0.10%	39.56	40.10	11150	4447	0.28%
2025-09-09	40.70	39.92	-1.01	-2.47%	39.70	40.89	24279	9754	0.61%
2025-09-08	40.67	40.93	-0.09	-0.22%	40.66	41.77	23381	9593	0.58%
2025-09-05	41.35	41.02	-0.32	-0.77%	40.23	41.35	29754	12135	0.74%
2025-09-04	40.07	41.34	1.36	3.40%	39.52	41.56	56781	23242	1.42%
2025-09-03	39.67	39.98	0.45	1.14%	39.45	40.60	32683	13103	0.82%
2025-09-02	40.00	39.53	-0.98	-2.42%	39.38	40.40	28030	11125	0.70%
2025-09-01	40.70	40.51	-0.24	-0.59%	39.26	40.74	52084	20698	1.30%
2025-08-29	40.19	40.75	0.56	1.39%	39.98	40.85	28768	11640	0.72%
2025-08-28	40.90	40.19	-0.75	-1.83%	39.52	41.20	50505	20241	1.26%
2025-08-27	42.05	40.94	-0.89	-2.13%	40.90	42.59	60388	25228	1.51%
2025-08-26	41.81	41.83	-0.40	-0.95%	41.60	42.38	51955	21755	1.30%
2025-08-25	44.28	42.23	-3.06	-6.76%	40.80	44.28	97910	41054	2.44%
2025-08-22	45.06	45.29	0.14	0.31%	44.50	45.55	32767	14751	0.82%
2025-08-21	44.35	45.15	0.80	1.80%	44.09	45.76	47220	21278	1.18%
2025-08-20	43.70	44.35	0.57	1.30%	43.08	44.43	33444	14655	0.83%
2025-08-19	43.19	43.78	0.58	1.34%	42.60	44.46	45407	19883	1.13%
2025-08-18	41.30	43.20	1.68	4.05%	41.28	43.25	43558	18501	1.09%
2025-08-15	40.52	41.52	0.98	2.42%	40.26	41.59	27184	11176	0.68%
2025-08-14	41.66	40.54	-1.46	-3.48%	40.43	41.85	32829	13471	0.82%
2025-08-13	41.80	42.00	0.07	0.17%	41.61	42.40	24706	10371	0.62%
2025-08-12	41.79	41.93	0.15	0.36%	41.56	42.82	23940	10050	0.60%
2025-08-11	40.56	41.78	1.05	2.58%	40.09	41.95	36619	15152	0.91%
2025-08-08	41.65	40.73	-1.22	-2.91%	40.51	41.89	37028	15123	0.92%
2025-08-07	40.50	41.95	1.44	3.55%	40.36	43.15	70955	29902	1.77%
2025-08-06	40.45	40.51	0.50	1.25%	39.60	40.99	28799	11629	0.72%
2025-08-05	40.05	40.01	0.05	0.13%	39.95	40.88	22420	9033	0.56%
2025-08-04	38.31	39.96	1.27	3.28%	38.28	40.20	30864	12180	0.77%
2025-08-01	39.60	38.69	-1.05	-2.64%	38.44	39.60	27990	10881	0.70%
2025-07-31	39.81	39.74	-0.30	-0.75%	39.08	39.99	36009	14198	0.90%
2025-07-30	39.97	40.04	-0.06	-0.15%	39.63	40.50	21779	8706	0.54%
2025-07-29	40.42	40.10	-0.30	-0.74%	39.70	40.51	24087	9618	0.60%
2025-07-28	41.40	40.40	-0.97	-2.34%	40.18	41.47	31535	12817	0.79%
2025-07-25	41.52	41.37	-0.10	-0.24%	41.01	42.10	39667	16471	0.99%
2025-07-24	40.43	41.47	1.18	2.93%	39.66	41.79	61116	25043	1.52%
2025-07-23	39.57	40.29	0.72	1.82%	39.53	40.66	51952	20845	1.30%
2025-07-22	40.00	39.57	-0.43	-1.08%	39.51	40.50	30630	12230	0.76%
2025-07-21	39.55	40.00	0.35	0.88%	39.50	40.59	28864	11579	0.72%
2025-07-18	40.32	39.65	-0.65	-1.61%	39.55	40.60	30255	12081	0.75%
2025-07-17	40.25	40.30	0.07	0.17%	39.82	40.73	26529	10666	0.66%
2025-07-16	40.46	40.23	-0.26	-0.64%	39.49	40.85	35685	14300	0.89%
2025-07-15	40.27	40.49	0.14	0.35%	39.88	40.80	22146	8925	0.55%
2025-07-14	40.85	40.35	-0.50	-1.22%	40.20	41.25	25091	10181	0.63%
2025-07-11	41.31	40.85	-0.45	-1.09%	40.68	41.92	26263	10809	0.65%
2025-07-10	42.25	41.30	-1.05	-2.48%	41.11	42.33	22423	9290	0.56%
2025-07-09	41.81	42.35	0.25	0.59%	41.76	42.99	18395	7818	0.46%
2025-07-08	42.16	42.10	-0.04	-0.09%	41.75	42.92	17174	7253	0.43%
2025-07-07	42.00	42.14	-0.48	-1.13%	41.88	42.77	12620	5324	0.31%
2025-07-04	43.20	42.62	-0.94	-2.16%	41.80	43.26	27663	11741	0.69%
2025-07-03	42.71	43.56	0.84	1.97%	42.42	44.49	39809	17397	0.99%
2025-07-02	43.51	42.72	-1.22	-2.78%	42.48	43.92	32209	13876	0.80%
2025-07-01	42.21	43.94	1.81	4.30%	41.73	44.24	54201	23490	1.35%
2025-06-30	41.22	42.13	0.87	2.11%	40.75	42.30	37323	15610	0.93%
2025-06-27	39.98	41.26	1.35	3.38%	39.50	42.15	51070	21059	1.27%
2025-06-26	40.48	39.91	-0.76	-1.87%	39.81	40.59	24254	9728	0.60%
2025-06-25	40.81	40.67	-0.38	-0.93%	39.93	41.45	30799	12456	0.77%
2025-06-24	40.70	41.05	0.48	1.18%	40.55	41.37	26476	10865	0.66%
2025-06-23	40.39	40.57	0.10	0.25%	40.11	40.99	22111	8964	0.55%
2025-06-20	40.21	40.47	0.14	0.35%	40.06	40.90	26022	10516	0.65%
2025-06-19	41.52	40.33	-1.21	-2.91%	40.02	41.87	42560	17355	1.06%
2025-06-18	42.27	41.54	-0.91	-2.14%	40.53	42.27	55921	23041	1.39%
2025-06-17	42.71	42.45	-0.05	-0.12%	42.25	43.12	24064	10248	0.60%
2025-06-16	43.00	42.50	-0.68	-1.57%	42.00	43.68	43702	18700	1.09%
2025-06-13	45.94	43.18	-3.42	-7.34%	42.72	45.95	67370	29533	1.68%
2025-06-12	45.52	46.60	0.90	1.97%	45.31	47.67	50224	23296	1.25%
2025-06-11	45.74	45.70	-0.50	-1.08%	45.28	46.10	21663	9881	0.54%
2025-06-10	45.20	46.20	0.94	2.08%	44.80	46.28	41529	18917	1.04%
2025-06-09	45.44	45.76	-0.51	-1.10%	44.78	46.40	38203	17447	0.95%