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
2026-06-16	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%
2026-05-12	26.00	25.93	-0.22	-0.84%	25.65	26.20	24220	6262	0.60%
2026-05-11	25.65	26.15	0.53	2.07%	25.10	26.64	43442	11246	1.08%
2026-05-08	25.50	25.62	0.11	0.43%	25.37	25.65	20181	5151	0.50%
2026-05-07	25.40	25.51	0.10	0.39%	25.23	25.90	24585	6287	0.61%
2026-05-06	25.17	25.41	0.24	0.95%	24.91	25.60	28291	7153	0.71%
2026-04-30	24.60	25.17	0.23	0.92%	24.60	25.30	22500	5634	0.56%
2026-04-29	24.66	24.94	0.29	1.18%	24.60	25.05	19143	4761	0.48%
2026-04-28	25.13	24.65	-0.66	-2.61%	24.55	25.59	29805	7430	0.74%
2026-04-27	24.93	25.31	0.38	1.52%	24.90	25.72	25442	6444	0.63%
2026-04-24	24.82	24.93	0.11	0.44%	24.62	25.33	29624	7421	0.74%
2026-04-23	24.41	24.82	0.39	1.60%	24.29	24.98	25928	6413	0.65%
2026-04-22	24.65	24.43	-0.32	-1.29%	24.22	24.77	20461	4993	0.51%
2026-04-21	24.97	24.75	-0.16	-0.64%	24.60	25.27	17225	4277	0.43%
2026-04-20	24.59	24.91	0.32	1.30%	24.46	24.95	21269	5275	0.53%
2026-04-17	24.60	24.59	-0.25	-1.01%	24.35	24.68	14569	3569	0.36%
2026-04-16	24.70	24.84	0.14	0.57%	24.23	24.86	17997	4414	0.45%
2026-04-15	24.69	24.70	0.11	0.45%	24.50	24.95	14650	3620	0.37%
2026-04-14	24.50	24.59	0.16	0.65%	24.25	24.61	14034	3426	0.35%
2026-04-13	24.81	24.43	-0.39	-1.57%	24.14	24.81	21291	5181	0.53%
2026-04-10	24.20	24.82	0.62	2.56%	24.20	25.02	25445	6292	0.63%
2026-04-09	24.96	24.20	-0.87	-3.47%	24.14	24.96	24887	6084	0.62%
2026-04-08	24.88	25.07	0.76	3.13%	24.71	25.10	21291	5309	0.53%
2026-04-07	24.36	24.31	-0.05	-0.21%	24.07	24.48	13356	3241	0.33%
2026-04-03	25.38	24.36	-1.02	-4.02%	24.30	25.38	23533	5801	0.59%
2026-04-02	26.01	25.38	-0.73	-2.80%	25.13	26.01	30053	7646	0.75%
2026-04-01	26.50	26.11	-0.39	-1.47%	24.88	26.75	52508	13429	1.31%
2026-03-31	26.66	26.50	-0.17	-0.64%	26.39	26.98	11935	3178	0.30%
2026-03-30	26.50	26.67	0.01	0.04%	26.30	26.85	13403	3568	0.33%
2026-03-27	25.80	26.66	0.57	2.18%	25.80	26.69	17567	4650	0.44%
2026-03-26	26.44	26.09	-0.37	-1.40%	26.03	26.75	10492	2762	0.26%
2026-03-25	26.26	26.46	0.20	0.76%	26.15	26.59	13141	3476	0.33%
2026-03-24	25.95	26.26	0.67	2.62%	25.72	26.29	16640	4328	0.41%
2026-03-23	26.60	25.59	-1.22	-4.55%	25.40	26.60	28047	7285	0.70%
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%