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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.72 | 33.72 | 32.75 | 32.87 | -2.52% | 0.88 | 0.66% |
| 2025-11-19 | 33.35 | 34.13 | 33.35 | 33.72 | +0.54% | 0.98 | 0.72% |
| 2025-11-18 | 33.38 | 33.97 | 33.26 | 33.54 | +0.48% | 0.70 | 0.52% |
| 2025-11-17 | 33.48 | 33.70 | 33.29 | 33.38 | -0.21% | 0.49 | 0.36% |
| 2025-11-14 | 33.98 | 34.77 | 33.32 | 33.45 | -1.09% | 0.90 | 0.66% |
| 2025-11-13 | 34.11 | 34.11 | 33.51 | 33.82 | +0.21% | 0.61 | 0.44% |
| 2025-11-12 | 33.63 | 34.14 | 33.49 | 33.75 | +0.18% | 0.78 | 0.57% |
| 2025-11-11 | 34.13 | 34.13 | 33.11 | 33.69 | -1.28% | 1.28 | 0.95% |
| 2025-11-10 | 33.46 | 34.37 | 33.35 | 34.13 | +2.44% | 1.18 | 0.86% |
| 2025-11-07 | 33.20 | 33.45 | 32.96 | 33.31 | +0.78% | 0.96 | 0.71% |
| 2025-11-06 | 33.11 | 33.49 | 32.71 | 33.06 | +0.03% | 0.99 | 0.74% |
| 2025-11-05 | 32.89 | 33.44 | 32.77 | 33.05 | -0.06% | 0.76 | 0.57% |
| 2025-11-04 | 34.39 | 34.39 | 32.93 | 33.07 | -3.92% | 1.42 | 1.05% |
| 2025-11-03 | 34.24 | 34.50 | 34.11 | 34.42 | +0.41% | 0.75 | 0.54% |
| 2025-10-31 | 35.14 | 35.14 | 34.25 | 34.28 | -4.16% | 2.04 | 1.46% |
| 2025-10-30 | 36.30 | 36.76 | 35.75 | 35.77 | -1.72% | 0.70 | 0.48% |
| 2025-10-29 | 35.08 | 36.58 | 34.74 | 36.39 | +3.74% | 1.50 | 1.03% |
| 2025-10-28 | 35.50 | 36.00 | 34.94 | 35.08 | -1.15% | 1.39 | 0.97% |
| 2025-10-27 | 35.50 | 35.80 | 35.04 | 35.49 | -0.03% | 0.97 | 0.68% |
| 2025-10-24 | 35.84 | 36.42 | 35.48 | 35.50 | -1.05% | 0.80 | 0.55% |