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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.65 | 40.00 | 39.33 | 39.68 | -0.05% | 0.45 | 0.28% |
| 2025-09-16 | 39.66 | 39.94 | 39.21 | 39.70 | +0.10% | 0.51 | 0.32% |
| 2025-09-15 | 40.19 | 40.19 | 39.57 | 39.66 | -1.36% | 0.55 | 0.35% |
| 2025-09-12 | 39.71 | 40.54 | 39.52 | 40.20 | +1.07% | 1.06 | 0.65% |
| 2025-09-11 | 39.67 | 39.78 | 39.10 | 39.78 | +0.28% | 0.56 | 0.35% |
| 2025-09-10 | 39.63 | 39.81 | 39.27 | 39.67 | +0.10% | 0.44 | 0.28% |
| 2025-09-09 | 40.40 | 40.59 | 39.41 | 39.63 | -2.47% | 0.98 | 0.61% |
| 2025-09-08 | 40.37 | 41.46 | 40.36 | 40.63 | -0.22% | 0.96 | 0.58% |
| 2025-09-05 | 41.05 | 41.05 | 39.93 | 40.72 | -0.77% | 1.21 | 0.74% |
| 2025-09-04 | 39.78 | 41.26 | 39.23 | 41.04 | +3.40% | 2.32 | 1.42% |
| 2025-09-03 | 39.38 | 40.30 | 39.16 | 39.69 | +1.14% | 1.31 | 0.81% |
| 2025-09-02 | 39.71 | 40.10 | 39.09 | 39.24 | -2.42% | 1.11 | 0.70% |
| 2025-09-01 | 40.40 | 40.44 | 38.97 | 40.21 | -0.59% | 2.07 | 1.30% |
| 2025-08-29 | 39.90 | 40.55 | 39.69 | 40.45 | +1.39% | 1.16 | 0.72% |
| 2025-08-28 | 40.60 | 40.90 | 39.23 | 39.90 | -1.83% | 2.02 | 1.26% |
| 2025-08-27 | 41.74 | 42.28 | 40.60 | 40.64 | -2.13% | 2.52 | 1.51% |
| 2025-08-26 | 41.50 | 42.07 | 41.29 | 41.52 | -0.95% | 2.18 | 1.30% |
| 2025-08-25 | 43.96 | 43.96 | 40.50 | 41.92 | -6.76% | 4.11 | 2.44% |
| 2025-08-22 | 44.73 | 45.22 | 44.17 | 44.96 | +0.31% | 1.48 | 0.82% |
| 2025-08-21 | 44.02 | 45.42 | 43.77 | 44.82 | +1.80% | 2.13 | 1.18% |