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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.28 | 40.36 | 39.24 | 39.99 | +1.82% | 2.08 | 1.30% |
| 2025-07-22 | 39.71 | 40.20 | 39.22 | 39.28 | -1.07% | 1.22 | 0.76% |
| 2025-07-21 | 39.26 | 40.29 | 39.21 | 39.71 | +0.88% | 1.16 | 0.72% |
| 2025-07-18 | 40.02 | 40.30 | 39.26 | 39.36 | -1.61% | 1.21 | 0.75% |
| 2025-07-17 | 39.95 | 40.43 | 39.53 | 40.00 | +0.17% | 1.07 | 0.66% |
| 2025-07-16 | 40.16 | 40.55 | 39.20 | 39.93 | -0.64% | 1.43 | 0.89% |
| 2025-07-15 | 39.97 | 40.50 | 39.59 | 40.19 | +0.35% | 0.89 | 0.55% |
| 2025-07-14 | 40.55 | 40.95 | 39.91 | 40.05 | -1.22% | 1.02 | 0.63% |
| 2025-07-11 | 41.01 | 41.61 | 40.38 | 40.55 | -1.09% | 1.08 | 0.65% |
| 2025-07-10 | 41.94 | 42.02 | 40.81 | 41.00 | -2.48% | 0.93 | 0.56% |
| 2025-07-09 | 41.50 | 42.67 | 41.45 | 42.04 | +0.59% | 0.78 | 0.46% |
| 2025-07-08 | 41.85 | 42.61 | 41.44 | 41.79 | -0.09% | 0.73 | 0.43% |
| 2025-07-07 | 41.69 | 42.46 | 41.57 | 41.83 | -1.13% | 0.53 | 0.31% |
| 2025-07-04 | 42.88 | 42.94 | 41.49 | 42.31 | -2.16% | 1.17 | 0.69% |
| 2025-07-03 | 42.40 | 44.16 | 42.11 | 43.24 | +1.97% | 1.74 | 0.99% |
| 2025-07-02 | 43.19 | 43.60 | 42.17 | 42.41 | -2.78% | 1.39 | 0.80% |
| 2025-07-01 | 41.90 | 43.92 | 41.42 | 43.62 | +4.30% | 2.35 | 1.35% |
| 2025-06-30 | 40.92 | 41.99 | 40.45 | 41.82 | +2.11% | 1.56 | 0.93% |
| 2025-06-27 | 39.69 | 41.84 | 39.21 | 40.96 | +3.38% | 2.11 | 1.27% |
| 2025-06-26 | 40.18 | 40.29 | 39.52 | 39.62 | -1.87% | 0.97 | 0.60% |