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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.38 | 44.10 | 42.76 | 44.02 | +1.30% | 1.47 | 0.83% |
| 2025-08-19 | 42.87 | 44.13 | 42.29 | 43.46 | +1.34% | 1.99 | 1.13% |
| 2025-08-18 | 41.00 | 42.93 | 40.98 | 42.88 | +4.05% | 1.85 | 1.09% |
| 2025-08-15 | 40.22 | 41.28 | 39.96 | 41.22 | +2.42% | 1.12 | 0.68% |
| 2025-08-14 | 41.35 | 41.54 | 40.13 | 40.24 | -3.48% | 1.35 | 0.82% |
| 2025-08-13 | 41.49 | 42.09 | 41.30 | 41.69 | +0.17% | 1.04 | 0.62% |
| 2025-08-12 | 41.48 | 42.51 | 41.26 | 41.62 | +0.36% | 1.01 | 0.60% |
| 2025-08-11 | 40.26 | 41.64 | 39.80 | 41.47 | +2.58% | 1.52 | 0.91% |
| 2025-08-08 | 41.34 | 41.58 | 40.21 | 40.43 | -2.91% | 1.51 | 0.92% |
| 2025-08-07 | 40.20 | 42.83 | 40.06 | 41.64 | +3.55% | 2.99 | 1.77% |
| 2025-08-06 | 40.15 | 40.69 | 39.31 | 40.21 | +1.25% | 1.16 | 0.72% |
| 2025-08-05 | 39.76 | 40.58 | 39.66 | 39.72 | +0.13% | 0.90 | 0.56% |
| 2025-08-04 | 38.03 | 39.91 | 38.00 | 39.67 | +3.28% | 1.22 | 0.77% |
| 2025-08-01 | 39.31 | 39.31 | 38.16 | 38.41 | -2.64% | 1.09 | 0.70% |
| 2025-07-31 | 39.52 | 39.70 | 38.79 | 39.45 | -0.75% | 1.42 | 0.90% |
| 2025-07-30 | 39.68 | 40.20 | 39.34 | 39.75 | -0.15% | 0.87 | 0.54% |
| 2025-07-29 | 40.12 | 40.21 | 39.41 | 39.81 | -0.74% | 0.96 | 0.60% |
| 2025-07-28 | 41.10 | 41.17 | 39.89 | 40.10 | -2.34% | 1.28 | 0.79% |
| 2025-07-25 | 41.22 | 41.79 | 40.71 | 41.07 | -0.24% | 1.65 | 0.99% |
| 2025-07-24 | 40.13 | 41.48 | 39.37 | 41.17 | +2.93% | 2.50 | 1.52% |