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
2025-12-16	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%
2025-12-11	34.20	33.66	-0.73	-2.12%	33.63	34.39	17062	5800	0.43%
2025-12-10	34.60	34.39	-0.25	-0.72%	34.15	34.84	13713	4723	0.34%
2025-12-09	35.00	34.64	-0.20	-0.57%	34.64	35.25	17668	6169	0.44%
2025-12-08	34.48	34.84	0.45	1.31%	34.39	35.38	26094	9134	0.65%
2025-12-05	34.18	34.39	0.22	0.64%	33.40	34.39	19250	6537	0.48%
2025-12-04	34.66	34.17	-0.52	-1.50%	34.05	34.86	19430	6656	0.48%
2025-12-03	35.00	34.69	-0.13	-0.37%	34.27	35.13	21953	7605	0.55%
2025-12-02	35.45	34.82	-0.65	-1.83%	34.70	35.47	21467	7508	0.54%
2025-12-01	35.45	35.47	0.04	0.11%	35.00	35.67	29253	10324	0.73%
2025-11-28	35.59	35.43	0.24	0.68%	34.80	36.00	55523	19639	1.38%
2025-11-27	33.32	35.19	1.64	4.89%	33.32	35.47	87190	30389	2.17%
2025-11-26	33.78	33.55	-1.02	-2.95%	33.10	34.18	53522	17934	1.33%
2025-11-25	32.74	34.57	1.67	5.08%	32.33	36.00	73301	25100	1.83%
2025-11-24	33.12	32.90	0.06	0.18%	32.68	33.55	20893	6888	0.52%
2025-11-21	32.68	32.84	-0.03	-0.09%	32.65	33.61	27812	9202	0.69%
2025-11-20	33.72	32.87	-0.85	-2.52%	32.75	33.72	26625	8814	0.66%
2025-11-19	33.35	33.72	0.18	0.54%	33.35	34.13	28987	9812	0.72%
2025-11-18	33.38	33.54	0.16	0.48%	33.26	33.97	20738	6967	0.52%
2025-11-17	33.48	33.38	-0.07	-0.21%	33.29	33.70	14537	4860	0.36%
2025-11-14	33.98	33.45	-0.37	-1.09%	33.32	34.77	26619	9003	0.66%
2025-11-13	34.36	34.07	0.07	0.21%	33.76	34.36	17805	6055	0.44%
2025-11-12	33.88	34.00	0.06	0.18%	33.74	34.39	22829	7786	0.57%
2025-11-11	34.38	33.94	-0.44	-1.28%	33.35	34.38	38083	12838	0.95%
2025-11-10	33.71	34.38	0.82	2.44%	33.60	34.62	34561	11827	0.86%
2025-11-07	33.45	33.56	0.26	0.78%	33.20	33.70	28632	9583	0.71%
2025-11-06	33.35	33.30	0.01	0.03%	32.95	33.74	29840	9943	0.74%
2025-11-05	33.13	33.29	-0.02	-0.06%	33.01	33.69	22753	7596	0.57%
2025-11-04	34.64	33.31	-1.36	-3.92%	33.17	34.64	42232	14164	1.05%
2025-11-03	34.49	34.67	0.14	0.41%	34.36	34.76	21600	7470	0.54%
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%