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
2026-03-20	26.91	26.81	-0.10	-0.37%	26.78	27.24	15157	4090	0.38%
2026-03-19	27.46	26.91	-0.71	-2.57%	26.78	27.55	18674	5045	0.47%
2026-03-18	27.80	27.62	-0.23	-0.83%	27.46	28.04	15114	4175	0.38%
2026-03-17	27.87	27.85	-0.06	-0.21%	27.73	28.14	15440	4313	0.39%
2026-03-16	27.45	27.91	0.47	1.71%	27.30	27.95	20549	5697	0.51%
2026-03-13	27.21	27.44	0.09	0.33%	27.15	27.76	21155	5834	0.53%
2026-03-12	27.88	27.35	-0.53	-1.90%	27.01	27.88	27384	7498	0.68%
2026-03-11	28.23	27.88	-0.37	-1.31%	27.85	28.30	23024	6429	0.57%
2026-03-10	28.02	28.25	0.35	1.25%	27.85	28.30	20860	5849	0.52%
2026-03-09	28.20	27.90	-0.50	-1.76%	27.68	28.30	22186	6192	0.55%
2026-03-06	28.13	28.40	0.25	0.89%	27.99	28.43	16607	4702	0.41%
2026-03-05	28.48	28.15	-0.03	-0.11%	27.92	28.53	20424	5754	0.51%
2026-03-04	28.75	28.18	-0.86	-2.96%	28.08	29.12	21478	6125	0.54%
2026-03-03	29.41	29.04	-0.31	-1.06%	28.91	29.63	24602	7179	0.61%
2026-03-02	30.03	29.35	-0.93	-3.07%	29.30	30.24	31544	9351	0.79%
2026-02-27	30.30	30.28	-0.02	-0.07%	30.18	30.50	23172	7027	0.58%
2026-02-26	30.55	30.30	-0.20	-0.66%	30.18	30.68	23777	7216	0.59%
2026-02-25	30.48	30.50	0.02	0.07%	30.42	30.75	33597	10258	0.84%
2026-02-24	31.20	30.48	-0.65	-2.09%	30.42	31.33	32800	10072	0.82%
2026-02-13	31.68	31.13	-0.64	-2.01%	31.11	32.07	20511	6440	0.51%
2026-02-12	32.69	31.77	-0.93	-2.84%	31.69	33.04	24509	7856	0.61%
2026-02-11	32.77	32.70	-0.09	-0.27%	32.47	33.08	13936	4552	0.35%
2026-02-10	32.69	32.79	0.12	0.37%	32.36	32.84	14723	4813	0.37%
2026-02-09	32.56	32.67	0.12	0.37%	32.19	32.87	24103	7843	0.60%
2026-02-06	32.62	32.55	-0.45	-1.36%	32.35	33.14	29432	9612	0.73%
2026-02-05	31.50	33.00	1.56	4.96%	31.45	33.68	74460	24446	1.86%
2026-02-04	31.55	31.44	-0.11	-0.35%	31.11	31.59	14646	4590	0.37%
2026-02-03	31.56	31.55	0.27	0.86%	31.11	31.89	15826	4980	0.39%
2026-02-02	31.42	31.28	-0.24	-0.76%	31.17	32.05	23747	7510	0.59%
2026-01-30	31.89	31.52	-0.10	-0.32%	31.20	31.90	17646	5555	0.44%
2026-01-29	31.04	31.62	0.42	1.35%	30.80	31.88	25747	8137	0.64%
2026-01-28	31.69	31.20	-0.64	-2.01%	31.04	32.00	31910	10034	0.80%
2026-01-27	33.23	31.84	-1.49	-4.47%	31.61	33.33	46356	14856	1.16%
2026-01-26	33.70	33.33	-0.33	-0.98%	33.08	33.74	35902	11958	0.90%
2026-01-23	33.32	33.66	0.37	1.11%	33.32	33.80	30472	10233	0.76%
2026-01-22	33.62	33.29	-0.31	-0.92%	33.25	33.92	25314	8469	0.63%
2026-01-21	33.50	33.60	-0.03	-0.09%	33.12	34.10	36414	12211	0.91%
2026-01-20	33.38	33.63	0.24	0.72%	33.28	33.99	26988	9099	0.67%
2026-01-19	33.28	33.39	-0.03	-0.09%	33.19	33.93	22289	7474	0.56%
2026-01-16	34.75	33.42	-1.29	-3.72%	33.10	34.88	43628	14705	1.09%
2026-01-15	34.48	34.71	0.24	0.70%	34.47	35.50	28201	9834	0.70%
2026-01-14	34.10	34.47	0.41	1.20%	34.10	35.15	34831	12082	0.87%
2026-01-13	34.89	34.06	-0.83	-2.38%	34.05	34.99	25463	8761	0.63%
2026-01-12	34.66	34.89	0.43	1.25%	34.34	35.19	30392	10559	0.76%
2026-01-09	34.38	34.46	0.08	0.23%	34.05	34.67	24535	8433	0.61%
2026-01-08	33.75	34.38	0.87	2.60%	33.50	34.50	37871	12927	0.94%
2026-01-07	33.84	33.51	-0.33	-0.98%	33.50	33.84	14767	4969	0.37%
2026-01-06	33.80	33.84	0.24	0.71%	33.37	33.90	24746	8331	0.62%
2026-01-05	33.15	33.60	0.45	1.36%	32.97	33.66	19631	6563	0.49%
2025-12-31	33.17	33.15	-0.03	-0.09%	32.93	33.63	20021	6644	0.50%
2025-12-30	32.85	33.18	0.84	2.60%	32.85	33.99	44694	14914	1.11%
2025-12-29	32.85	32.34	-0.75	-2.27%	32.18	33.17	24071	7840	0.60%
2025-12-26	32.70	33.09	0.30	0.91%	32.56	33.35	23684	7825	0.59%
2025-12-25	32.65	32.79	0.17	0.52%	32.36	32.95	19860	6477	0.50%
2025-12-24	32.94	32.62	-0.38	-1.15%	32.43	32.99	21617	7054	0.54%
2025-12-23	33.70	33.00	-0.70	-2.08%	32.95	33.75	22905	7607	0.57%
2025-12-22	33.66	33.70	0.05	0.15%	33.05	33.85	15141	5079	0.38%
2025-12-19	33.48	33.65	0.38	1.14%	33.20	33.79	21000	7061	0.52%
2025-12-18	33.30	33.27	-0.13	-0.39%	33.20	33.88	14422	4828	0.36%
2025-12-17	33.02	33.40	0.24	0.72%	32.80	33.99	21218	7081	0.53%
2025-12-16	33.16	33.16	-0.02	-0.06%	32.91	33.56	13608	4520	0.34%
2025-12-15	33.13	33.18	0.05	0.15%	33.01	33.66	18137	6054	0.45%
2025-12-12	33.77	33.13	-0.53	-1.57%	32.93	33.80	24680	8209	0.62%