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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.95 | 26.29 | 25.72 | 26.26 | +2.62% | 0.43 | 0.41% |
| 2026-03-23 | 26.60 | 26.60 | 25.40 | 25.59 | -4.55% | 0.73 | 0.70% |
| 2026-03-20 | 26.91 | 27.24 | 26.78 | 26.81 | -0.37% | 0.41 | 0.38% |
| 2026-03-19 | 27.46 | 27.55 | 26.78 | 26.91 | -2.57% | 0.50 | 0.47% |
| 2026-03-18 | 27.80 | 28.04 | 27.46 | 27.62 | -0.83% | 0.42 | 0.38% |
| 2026-03-17 | 27.87 | 28.14 | 27.73 | 27.85 | -0.21% | 0.43 | 0.39% |
| 2026-03-16 | 27.45 | 27.95 | 27.30 | 27.91 | +1.71% | 0.57 | 0.51% |
| 2026-03-13 | 27.21 | 27.76 | 27.15 | 27.44 | +0.33% | 0.58 | 0.53% |
| 2026-03-12 | 27.88 | 27.88 | 27.01 | 27.35 | -1.90% | 0.75 | 0.68% |
| 2026-03-11 | 28.23 | 28.30 | 27.85 | 27.88 | -1.31% | 0.64 | 0.57% |
| 2026-03-10 | 28.02 | 28.30 | 27.85 | 28.25 | +1.25% | 0.58 | 0.52% |
| 2026-03-09 | 28.20 | 28.30 | 27.68 | 27.90 | -1.76% | 0.62 | 0.55% |
| 2026-03-06 | 28.13 | 28.43 | 27.99 | 28.40 | +0.89% | 0.47 | 0.41% |
| 2026-03-05 | 28.48 | 28.53 | 27.92 | 28.15 | -0.11% | 0.58 | 0.51% |
| 2026-03-04 | 28.75 | 29.12 | 28.08 | 28.18 | -2.96% | 0.61 | 0.54% |
| 2026-03-03 | 29.41 | 29.63 | 28.91 | 29.04 | -1.06% | 0.72 | 0.61% |
| 2026-03-02 | 30.03 | 30.24 | 29.30 | 29.35 | -3.07% | 0.94 | 0.79% |
| 2026-02-27 | 30.30 | 30.50 | 30.18 | 30.28 | -0.07% | 0.70 | 0.58% |
| 2026-02-26 | 30.55 | 30.68 | 30.18 | 30.30 | -0.66% | 0.72 | 0.59% |
| 2026-02-25 | 30.48 | 30.75 | 30.42 | 30.50 | +0.07% | 1.03 | 0.84% |