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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.65 | 24.77 | 24.22 | 24.43 | -1.29% | 0.50 | 0.51% |
| 2026-04-21 | 24.97 | 25.27 | 24.60 | 24.75 | -0.64% | 0.43 | 0.43% |
| 2026-04-20 | 24.59 | 24.95 | 24.46 | 24.91 | +1.30% | 0.53 | 0.53% |
| 2026-04-17 | 24.60 | 24.68 | 24.35 | 24.59 | -1.01% | 0.36 | 0.36% |
| 2026-04-16 | 24.70 | 24.86 | 24.23 | 24.84 | +0.57% | 0.44 | 0.45% |
| 2026-04-15 | 24.69 | 24.95 | 24.50 | 24.70 | +0.45% | 0.36 | 0.37% |
| 2026-04-14 | 24.50 | 24.61 | 24.25 | 24.59 | +0.65% | 0.34 | 0.35% |
| 2026-04-13 | 24.81 | 24.81 | 24.14 | 24.43 | -1.57% | 0.52 | 0.53% |
| 2026-04-10 | 24.20 | 25.02 | 24.20 | 24.82 | +2.56% | 0.63 | 0.63% |
| 2026-04-09 | 24.96 | 24.96 | 24.14 | 24.20 | -3.47% | 0.61 | 0.62% |
| 2026-04-08 | 24.88 | 25.10 | 24.71 | 25.07 | +3.13% | 0.53 | 0.53% |
| 2026-04-07 | 24.36 | 24.48 | 24.07 | 24.31 | -0.21% | 0.32 | 0.33% |
| 2026-04-03 | 25.38 | 25.38 | 24.30 | 24.36 | -4.02% | 0.58 | 0.59% |
| 2026-04-02 | 26.01 | 26.01 | 25.13 | 25.38 | -2.80% | 0.76 | 0.75% |
| 2026-04-01 | 26.50 | 26.75 | 24.88 | 26.11 | -1.47% | 1.34 | 1.31% |
| 2026-03-31 | 26.66 | 26.98 | 26.39 | 26.50 | -0.64% | 0.32 | 0.30% |
| 2026-03-30 | 26.50 | 26.85 | 26.30 | 26.67 | +0.04% | 0.36 | 0.33% |
| 2026-03-27 | 25.80 | 26.69 | 25.80 | 26.66 | +2.18% | 0.47 | 0.44% |
| 2026-03-26 | 26.44 | 26.75 | 26.03 | 26.09 | -1.40% | 0.28 | 0.26% |
| 2026-03-25 | 26.26 | 26.59 | 26.15 | 26.46 | +0.76% | 0.35 | 0.33% |