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
2025-10-31	35.40	34.53	-1.50	-4.16%	34.50	35.40	58681	20388	1.46%
2025-10-30	36.57	36.03	-0.63	-1.72%	36.01	37.03	19329	7027	0.48%
2025-10-29	35.34	36.66	1.32	3.74%	35.00	36.85	41462	14989	1.03%
2025-10-28	35.76	35.34	-0.41	-1.15%	35.20	36.27	39072	13894	0.97%
2025-10-27	35.76	35.75	-0.01	-0.03%	35.30	36.06	27226	9711	0.68%
2025-10-24	36.10	35.76	-0.38	-1.05%	35.74	36.69	22107	7965	0.55%
2025-10-23	36.40	36.14	-0.26	-0.71%	35.68	36.40	19720	7099	0.49%
2025-10-22	36.81	36.40	-0.51	-1.38%	36.25	37.08	11266	4121	0.28%
2025-10-21	37.03	36.91	0.07	0.19%	36.12	37.35	19568	7172	0.49%
2025-10-20	37.83	36.84	-0.97	-2.57%	36.61	37.94	19424	7208	0.48%
2025-10-17	37.86	37.81	-0.05	-0.13%	37.61	38.46	11859	4500	0.30%
2025-10-16	38.78	37.86	-0.90	-2.32%	37.85	39.68	27741	10606	0.69%
2025-10-15	37.60	38.76	1.16	3.09%	37.50	38.83	27612	10626	0.69%
2025-10-14	38.00	37.60	-0.33	-0.87%	37.52	38.12	14541	5489	0.36%
2025-10-13	38.20	37.93	-0.83	-2.14%	37.83	38.64	21408	8153	0.53%
2025-10-10	38.48	38.76	0.15	0.39%	38.45	39.50	13610	5313	0.34%
2025-10-09	39.59	38.61	-1.19	-2.99%	38.59	39.77	21051	8168	0.52%
2025-09-30	39.60	39.80	0.20	0.51%	39.46	40.24	13516	5369	0.34%
2025-09-29	39.20	39.60	0.31	0.79%	38.04	39.70	41648	16185	1.04%
2025-09-26	39.60	39.29	-0.52	-1.31%	39.00	39.90	13936	5492	0.35%
2025-09-25	40.58	39.81	-0.76	-1.87%	39.80	40.58	13118	5262	0.33%
2025-09-24	39.84	40.57	0.73	1.83%	39.55	40.86	26132	10587	0.65%
2025-09-23	39.15	39.84	0.71	1.81%	38.61	39.93	20887	8195	0.52%
2025-09-22	39.46	39.13	-0.32	-0.81%	38.60	39.59	13851	5401	0.35%
2025-09-19	39.84	39.45	-0.45	-1.13%	39.40	40.65	21865	8721	0.55%
2025-09-18	40.07	39.90	-0.07	-0.18%	39.51	40.30	28940	11528	0.72%
2025-09-17	39.94	39.97	-0.02	-0.05%	39.62	40.30	11411	4549	0.28%
2025-09-16	39.95	39.99	0.04	0.10%	39.50	40.24	12776	5110	0.32%
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%