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
2026-08-20	27.00	26.56	-0.32	-1.19%	26.55	27.80	29566	8044	0.74%
2026-08-19	28.00	26.88	-1.35	-4.78%	26.81	28.25	28816	7890	0.72%
2026-08-18	28.92	28.23	-0.57	-1.98%	27.94	29.42	28452	8105	0.71%
2026-08-17	27.90	28.80	0.64	2.27%	27.41	29.03	35445	9968	0.88%
2026-08-14	29.03	28.16	-1.18	-4.02%	28.04	29.34	37590	10746	0.94%
2026-08-13	29.25	29.34	0.55	1.91%	28.50	30.88	61380	18170	1.53%
2026-08-12	29.41	28.79	-0.80	-2.70%	28.51	29.77	41689	12084	1.04%
2026-08-11	30.93	29.59	-1.24	-4.02%	29.30	30.93	51103	15288	1.27%
2026-08-10	30.21	30.83	0.63	2.09%	29.85	30.94	53050	16185	1.32%
2026-08-07	28.40	30.20	1.90	6.71%	28.11	30.40	74025	21698	1.85%
2026-08-06	28.99	28.30	-0.45	-1.57%	28.08	29.35	41290	11760	1.03%
2026-08-05	28.30	28.75	0.45	1.59%	28.30	28.98	42523	12213	1.06%
2026-08-04	27.86	28.30	0.34	1.22%	27.86	29.00	49618	14081	1.24%
2026-08-03	28.89	27.96	-0.71	-2.48%	27.83	29.15	59972	16966	1.50%
2026-07-31	27.38	28.67	0.60	2.14%	27.00	29.61	93930	27144	2.34%
2026-07-30	27.97	28.07	-1.19	-4.07%	27.72	30.52	119167	34464	2.97%
2026-07-29	31.60	29.26	-3.25	-10.00%	29.26	32.39	65026	19800	1.62%
2026-07-28	33.69	32.51	-2.27	-6.53%	32.10	35.51	134563	45004	3.36%
2026-07-27	31.47	34.78	3.00	9.44%	31.24	34.90	147207	49378	3.67%
2026-07-24	30.27	31.78	1.11	3.62%	29.21	32.50	118125	37021	2.95%
2026-07-23	30.24	30.67	0.50	1.66%	28.90	31.71	101980	30999	2.54%
2026-07-22	29.35	30.17	0.73	2.48%	28.51	30.28	80394	23874	2.00%
2026-07-21	29.28	29.44	-0.06	-0.20%	28.91	29.97	69535	20476	1.73%
2026-07-20	29.09	29.50	0.41	1.41%	28.65	29.99	74872	21892	1.87%
2026-07-17	28.53	29.09	0.53	1.86%	28.10	30.50	77802	22567	1.94%
2026-07-16	28.26	28.56	-0.05	-0.17%	28.03	29.14	40744	11645	1.02%
2026-07-15	29.35	28.86	-0.20	-0.69%	28.45	29.80	54770	16025	1.37%
2026-07-14	29.19	29.06	-0.42	-1.42%	27.50	29.26	48212	13850	1.20%
2026-07-13	29.55	29.48	-0.07	-0.24%	29.09	30.30	51910	15384	1.29%
2026-07-10	30.00	29.55	-0.94	-3.08%	29.27	30.60	58594	17536	1.46%
2026-07-09	29.38	30.49	0.68	2.28%	29.04	30.72	67937	20313	1.69%
2026-07-08	30.81	29.81	-1.14	-3.68%	29.73	31.40	68631	20921	1.71%
2026-07-07	30.59	30.95	-0.17	-0.55%	29.73	31.96	91216	28390	2.27%
2026-07-06	28.49	31.12	1.96	6.72%	28.48	31.30	112547	34000	2.81%
2026-07-03	27.52	29.16	1.39	5.01%	26.79	29.43	117751	33129	2.94%
2026-07-02	28.50	27.77	-1.36	-4.67%	27.51	29.65	121375	34773	3.03%
2026-07-01	28.28	29.13	0.99	3.52%	28.28	30.76	163619	48029	4.08%
2026-06-30	25.58	28.14	2.56	10.01%	25.01	28.14	152184	41850	3.80%
2026-06-29	23.33	25.58	2.33	10.02%	23.10	25.58	70776	17440	1.76%
2026-06-26	22.17	23.25	1.08	4.87%	21.73	23.43	48489	11054	1.21%
2026-06-25	22.00	22.17	0.15	0.68%	21.20	22.18	27732	6016	0.69%
2026-06-24	22.50	22.02	-0.51	-2.26%	21.95	22.51	22995	5105	0.57%
2026-06-23	21.51	22.53	0.94	4.35%	21.38	23.05	39053	8759	0.97%
2026-06-22	22.34	21.59	-0.84	-3.74%	21.20	22.36	29633	6395	0.74%
2026-06-18	21.64	22.43	0.67	3.08%	21.36	22.59	26441	5864	0.66%
2026-06-17	22.09	21.76	-0.32	-1.45%	21.27	22.09	23920	5143	0.60%
2026-06-16	22.10	22.08	-0.21	-0.94%	22.02	22.36	15728	3481	0.39%
2026-06-15	22.25	22.29	0.04	0.18%	22.04	22.55	15783	3509	0.39%
2026-06-12	21.30	22.25	0.88	4.12%	21.25	22.61	25720	5681	0.64%
2026-06-11	21.83	21.37	-0.50	-2.29%	21.20	21.99	12369	2649	0.31%
2026-06-10	21.87	21.87	-0.03	-0.14%	21.50	22.15	12472	2708	0.31%
2026-06-09	22.28	21.90	-0.38	-1.71%	21.70	22.46	18634	4087	0.46%
2026-06-08	22.52	22.28	-0.68	-2.96%	21.66	23.18	21338	4774	0.53%
2026-06-05	22.75	22.96	0.22	0.97%	22.75	23.66	20617	4791	0.51%
2026-06-04	23.19	22.74	-0.48	-2.07%	22.57	23.48	14019	3207	0.35%
2026-06-03	23.66	23.22	-0.43	-1.82%	22.81	23.68	21872	5047	0.55%
2026-06-02	24.00	23.65	-0.68	-2.79%	23.53	24.45	20156	4799	0.50%
2026-06-01	23.66	24.33	0.65	2.74%	23.49	24.44	26489	6376	0.66%
2026-05-29	22.70	23.68	1.00	4.41%	22.48	24.15	37912	8904	0.95%
2026-05-28	23.40	22.68	-0.74	-3.16%	22.50	23.40	16974	3867	0.42%
2026-05-27	23.36	23.42	0.02	0.09%	22.81	23.53	20173	4674	0.50%
2026-05-26	23.86	23.40	-0.46	-1.93%	23.11	23.86	15539	3641	0.39%
2026-05-25	23.71	23.86	0.07	0.29%	23.32	23.87	16173	3814	0.40%
2026-05-22	24.45	23.79	-0.49	-2.02%	23.70	24.49	21225	5074	0.53%
2026-05-21	24.26	24.28	0.02	0.08%	24.20	25.09	23724	5841	0.59%
2026-05-20	24.81	24.26	-0.61	-2.45%	24.11	24.81	18386	4472	0.46%
2026-05-19	24.69	24.87	0.18	0.73%	24.69	25.10	11656	2901	0.29%
2026-05-18	24.81	24.69	-0.14	-0.56%	24.41	24.94	13992	3450	0.35%
2026-05-15	25.29	24.83	-0.46	-1.82%	24.68	25.29	19021	4753	0.47%
2026-05-14	25.60	25.29	-0.29	-1.13%	25.10	25.70	17652	4466	0.44%
2026-05-13	26.00	25.58	-0.35	-1.35%	25.51	26.00	19466	4994	0.49%