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
2025-04-07	35.00	33.84	-3.17	-8.57%	33.31	36.00	24928	8585	0.62%
2025-04-03	36.54	37.01	-0.19	-0.51%	36.51	37.77	13823	5121	0.34%
2025-04-02	36.75	37.20	0.34	0.92%	36.20	37.43	17318	6404	0.43%
2025-04-01	35.79	36.86	1.01	2.82%	35.30	37.45	24357	8947	0.61%
2025-03-31	35.57	35.85	-0.34	-0.94%	35.10	36.58	13474	4822	0.34%
2025-03-28	35.87	36.19	0.32	0.89%	35.44	36.75	14392	5190	0.36%
2025-03-27	35.04	35.87	0.63	1.79%	35.04	36.34	15019	5377	0.37%
2025-03-26	35.31	35.24	-0.16	-0.45%	35.08	35.67	10580	3738	0.26%
2025-03-25	35.92	35.40	-0.29	-0.81%	34.88	35.95	13486	4759	0.34%
2025-03-24	36.23	35.69	-0.67	-1.84%	34.80	36.57	24864	8851	0.62%
2025-03-21	36.18	36.36	-0.10	-0.27%	35.90	37.35	23756	8667	0.59%
2025-03-20	37.37	36.46	-1.09	-2.90%	36.10	37.57	27212	9951	0.68%
2025-03-19	37.96	37.55	-0.60	-1.57%	37.00	38.36	19032	7139	0.47%
2025-03-18	37.00	38.15	0.97	2.61%	36.50	38.50	29442	11071	0.73%
2025-03-17	36.50	37.18	1.03	2.85%	35.94	37.99	30583	11346	0.76%
2025-03-14	36.27	36.15	0.24	0.67%	35.13	36.45	28447	10199	0.71%
2025-03-13	34.82	35.91	0.74	2.10%	34.82	36.62	29832	10723	0.74%
2025-03-12	34.17	35.17	1.00	2.93%	34.17	36.08	30205	10721	0.75%
2025-03-11	33.15	34.17	0.88	2.64%	32.86	34.35	22533	7590	0.56%
2025-03-10	32.09	33.29	1.20	3.74%	31.79	33.88	31215	10388	0.78%
2025-03-07	32.56	32.09	-0.49	-1.50%	31.73	33.50	20713	6689	0.52%
2025-03-06	31.78	32.58	0.80	2.52%	31.41	32.81	19865	6419	0.50%
2025-03-05	32.37	31.78	-0.62	-1.91%	30.87	32.47	30824	9698	0.77%
2025-03-04	32.88	32.40	-0.53	-1.61%	32.20	33.12	15712	5118	0.39%
2025-03-03	33.13	32.93	-0.36	-1.08%	32.68	34.40	30330	10213	0.76%
2025-02-28	32.93	33.29	0.34	1.03%	32.30	33.71	31869	10530	0.79%
2025-02-27	30.80	32.95	2.07	6.70%	30.75	33.20	39880	12846	0.99%
2025-02-26	30.40	30.88	0.57	1.88%	30.40	31.18	13208	4056	0.33%
2025-02-25	30.18	30.31	-0.22	-0.72%	30.05	30.98	12178	3728	0.30%
2025-02-24	30.03	30.53	0.50	1.67%	30.00	30.83	12763	3875	0.32%
2025-02-21	30.64	30.03	-0.57	-1.86%	29.84	30.90	13211	3973	0.33%
2025-02-20	30.45	30.60	0.11	0.36%	30.35	30.94	11023	3376	0.27%
2025-02-19	29.91	30.49	0.86	2.90%	29.68	30.68	16427	4986	0.41%
2025-02-18	30.20	29.63	-0.67	-2.21%	29.43	30.41	14207	4238	0.35%
2025-02-17	31.10	30.30	-0.83	-2.67%	30.01	31.10	18735	5692	0.47%
2025-02-14	31.33	31.13	-0.21	-0.67%	30.88	31.66	13513	4209	0.34%
2025-02-13	31.25	31.34	-0.02	-0.06%	31.05	31.73	18613	5836	0.46%
2025-02-12	30.93	31.36	0.20	0.64%	30.61	31.37	16375	5080	0.41%
2025-02-11	30.39	31.16	0.74	2.43%	30.30	31.30	24522	7578	0.61%
2025-02-10	31.72	30.42	-1.42	-4.46%	30.11	31.83	42078	12909	1.05%
2025-02-07	31.98	31.84	-0.06	-0.19%	31.49	32.19	17456	5564	0.44%
2025-02-06	32.00	31.90	-0.12	-0.37%	31.51	32.08	17000	5389	0.42%
2025-02-05	32.96	32.02	-0.97	-2.94%	31.81	33.49	17201	5564	0.43%
2025-01-27	32.00	32.99	1.19	3.74%	31.92	33.18	18214	5933	0.45%
2025-01-24	31.80	31.80	-0.09	-0.28%	31.51	32.28	15064	4785	0.38%
2025-01-23	32.56	31.89	-0.46	-1.42%	31.79	32.60	15251	4891	0.38%
2025-01-22	33.31	32.35	-1.10	-3.29%	31.50	33.32	22512	7246	0.56%
2025-01-21	33.71	33.45	-0.22	-0.65%	33.05	33.81	12325	4115	0.31%
2025-01-20	33.68	33.67	-0.01	-0.03%	33.39	34.27	13485	4547	0.34%
2025-01-17	33.25	33.68	0.35	1.05%	32.84	33.80	17346	5792	0.43%
2025-01-16	33.16	33.33	0.32	0.97%	33.10	33.75	16129	5389	0.40%
2025-01-15	33.50	33.01	-0.51	-1.52%	32.97	33.92	16162	5402	0.40%
2025-01-14	33.00	33.52	0.57	1.73%	32.50	33.90	27110	9019	0.68%
2025-01-13	32.00	32.95	0.94	2.94%	31.65	33.00	18590	6043	0.46%
2025-01-10	32.91	32.01	-0.91	-2.76%	32.00	33.16	12705	4119	0.32%
2025-01-09	33.20	32.92	-0.51	-1.53%	32.92	34.16	21972	7336	0.55%
2025-01-08	32.38	33.43	1.03	3.18%	31.91	33.76	28994	9545	0.72%
2025-01-07	31.01	32.40	0.75	2.37%	31.01	32.48	21061	6702	0.53%
2025-01-06	30.60	31.65	0.33	1.05%	30.60	32.09	20552	6483	0.51%
2025-01-03	32.79	31.32	-1.45	-4.42%	31.12	33.03	22501	7175	0.56%
2025-01-02	33.10	32.77	0.51	1.58%	32.52	33.98	26544	8834	0.66%
2024-12-31	32.99	32.26	-0.84	-2.54%	32.00	33.59	20056	6581	0.50%
2024-12-30	33.58	33.10	-0.72	-2.13%	32.78	33.66	22651	7514	0.56%