丸美生物 sh.603983
23.86
+0.29%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.71 | 23.87 | 23.32 | 23.86 | +0.29% | 0.38 | 0.40% |
| 2026-05-22 | 24.45 | 24.49 | 23.70 | 23.79 | -2.02% | 0.51 | 0.53% |
| 2026-05-21 | 24.26 | 25.09 | 24.20 | 24.28 | +0.08% | 0.58 | 0.59% |
| 2026-05-20 | 24.81 | 24.81 | 24.11 | 24.26 | -2.45% | 0.45 | 0.46% |
| 2026-05-19 | 24.69 | 25.10 | 24.69 | 24.87 | +0.73% | 0.29 | 0.29% |
| 2026-05-18 | 24.81 | 24.94 | 24.41 | 24.69 | -0.56% | 0.35 | 0.35% |
| 2026-05-15 | 25.29 | 25.29 | 24.68 | 24.83 | -1.82% | 0.48 | 0.47% |
| 2026-05-14 | 25.60 | 25.70 | 25.10 | 25.29 | -1.13% | 0.45 | 0.44% |
| 2026-05-13 | 26.00 | 26.00 | 25.51 | 25.58 | -1.35% | 0.50 | 0.49% |
| 2026-05-12 | 26.00 | 26.20 | 25.65 | 25.93 | -0.84% | 0.63 | 0.60% |
| 2026-05-11 | 25.65 | 26.64 | 25.10 | 26.15 | +2.07% | 1.12 | 1.08% |
| 2026-05-08 | 25.50 | 25.65 | 25.37 | 25.62 | +0.43% | 0.52 | 0.50% |
| 2026-05-07 | 25.40 | 25.90 | 25.23 | 25.51 | +0.39% | 0.63 | 0.61% |
| 2026-05-06 | 25.17 | 25.60 | 24.91 | 25.41 | +0.95% | 0.72 | 0.71% |
| 2026-04-30 | 24.60 | 25.30 | 24.60 | 25.17 | +0.92% | 0.56 | 0.56% |
| 2026-04-29 | 24.66 | 25.05 | 24.60 | 24.94 | +1.18% | 0.48 | 0.48% |
| 2026-04-28 | 25.13 | 25.59 | 24.55 | 24.65 | -2.61% | 0.74 | 0.74% |
| 2026-04-27 | 24.93 | 25.72 | 24.90 | 25.31 | +1.52% | 0.64 | 0.63% |
| 2026-04-24 | 24.82 | 25.33 | 24.62 | 24.93 | +0.44% | 0.74 | 0.74% |
| 2026-04-23 | 24.41 | 24.98 | 24.29 | 24.82 | +1.60% | 0.64 | 0.65% |