我武生物（300357）历史行情

以下为我武生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.750	19.990	20.090	19.450	0.210	1.062%	600.19万	1.19亿	1.236%
2026-10-08	20.500	19.780	20.570	19.620	-0.550	-2.705%	7.76万	0.00亿	0.000%
2026-10-07	19.840	20.330	20.660	19.800	0.510	2.573%	1,027.85万	2.10亿	2.117%
2026-10-06	19.840	20.330	20.660	19.800	0.510	2.573%	1,027.85万	2.10亿	2.117%
2026-10-05	19.840	20.330	20.660	19.800	0.510	2.573%	1,027.85万	2.10亿	2.117%
2026-10-02	19.840	20.330	20.660	19.800	0.510	2.573%	1,027.85万	2.10亿	2.117%
2026-10-01	19.840	20.330	20.660	19.800	0.510	2.573%	1,027.85万	2.10亿	2.117%
2026-09-30	19.840	20.330	20.660	19.800	0.510	2.573%	10.28万	0.00亿	0.000%
2026-09-29	19.900	19.820	20.310	19.700	-0.080	-0.402%	5.16万	0.00亿	0.000%
2026-09-28	20.150	19.900	20.280	19.790	-0.050	-0.251%	5.06万	0.00亿	0.000%
2026-09-27	20.290	19.950	20.690	19.920	-0.440	-2.158%	718.04万	1.45亿	1.479%
2026-09-24	20.290	19.950	20.690	19.920	-0.440	-2.158%	7.18万	0.00亿	0.000%
2026-09-23	20.100	20.390	20.480	20.080	0.200	0.991%	7.30万	0.00亿	0.000%
2026-09-22	20.060	20.190	20.580	20.050	0.000	0.000%	10.69万	0.00亿	0.000%
2026-09-21	19.600	20.190	20.270	19.560	0.740	3.805%	11.59万	0.00亿	0.000%
2026-09-18	19.180	19.450	19.640	19.170	0.200	1.039%	7.09万	0.00亿	0.000%
2026-09-17	18.940	19.250	19.290	18.880	0.230	1.209%	6.80万	0.00亿	0.000%
2026-09-16	18.850	19.020	19.060	18.650	0.100	0.529%	4.98万	0.00亿	0.000%
2026-09-15	19.040	18.920	19.110	18.870	-0.130	-0.682%	5.17万	0.00亿	0.000%
2026-09-14	18.940	19.050	19.250	18.880	0.070	0.369%	6.51万	0.00亿	0.000%
2026-09-11	19.240	18.980	19.320	18.760	-0.450	-2.316%	9.60万	0.00亿	0.000%
2026-09-10	20.000	19.430	20.070	19.040	-0.580	-2.899%	17.39万	0.00亿	0.000%
2026-09-09	20.990	20.010	21.080	19.440	-1.930	-8.797%	29.01万	0.00亿	0.000%
2026-09-08	21.670	21.940	21.980	21.480	0.270	1.246%	11.41万	0.00亿	0.000%
2026-09-07	21.990	21.670	22.040	21.590	-0.290	-1.321%	10.20万	0.00亿	0.000%
2026-09-04	22.600	21.960	22.790	21.880	-0.590	-2.616%	11.44万	0.00亿	0.000%
2026-09-03	22.820	22.550	22.930	22.500	-0.250	-1.096%	4.79万	0.00亿	0.000%
2026-09-02	22.770	22.800	22.950	22.460	0.040	0.176%	7.01万	0.00亿	0.000%
2026-09-01	22.340	22.760	22.850	22.270	0.390	1.743%	7.44万	0.00亿	0.000%
2026-08-31	22.650	22.370	22.670	22.160	-0.540	-2.357%	10.53万	0.00亿	0.000%
2026-08-28	23.140	22.910	23.220	22.800	-0.450	-1.926%	10.32万	0.00亿	0.000%
2026-08-27	23.410	23.360	23.600	22.700	-0.190	-0.807%	11.52万	0.00亿	0.000%
2026-08-26	23.570	23.550	24.240	23.420	-0.160	-0.675%	8.77万	0.00亿	0.000%
2026-08-25	23.100	23.710	23.870	22.860	0.450	1.935%	10.77万	0.00亿	0.000%
2026-08-24	24.600	23.260	24.740	23.020	-1.390	-5.639%	18.92万	0.00亿	0.000%
2026-08-21	25.500	24.650	25.700	24.580	-1.300	-5.010%	19.63万	0.00亿	0.000%
2026-08-20	25.000	25.950	27.150	25.000	1.690	6.966%	33.98万	0.00亿	0.000%
2026-08-19	24.590	24.260	24.900	24.060	-0.450	-1.821%	10.20万	0.00亿	0.000%
2026-08-18	25.300	24.710	25.360	24.380	-0.630	-2.486%	12.93万	0.00亿	0.000%
2026-08-17	25.750	25.340	25.880	24.970	-0.530	-2.049%	13.70万	0.00亿	0.000%
2026-08-14	25.730	25.870	26.560	25.320	0.050	0.194%	18.27万	0.00亿	0.000%
2026-08-13	25.170	25.820	26.290	24.610	0.820	3.280%	18.95万	0.00亿	0.000%
2026-08-12	25.250	25.000	25.680	24.970	-0.390	-1.536%	9.63万	0.00亿	0.000%
2026-08-11	24.890	25.390	25.980	24.810	0.380	1.519%	16.30万	0.00亿	0.000%
2026-08-10	25.010	25.010	25.710	24.880	0.130	0.523%	15.98万	0.00亿	0.000%
2026-08-07	23.220	24.880	24.970	23.100	1.430	6.098%	18.66万	0.00亿	0.000%
2026-08-06	24.100	23.450	24.160	23.400	-0.650	-2.697%	10.50万	0.00亿	0.000%
2026-08-05	24.130	24.100	24.420	23.890	-0.180	-0.741%	9.73万	0.00亿	0.000%
2026-08-04	23.480	24.280	24.480	23.450	0.840	3.584%	10.87万	0.00亿	0.000%
2026-08-03	23.600	23.440	23.730	23.320	-0.220	-0.930%	5.17万	0.00亿	0.000%
2026-07-31	23.450	23.660	24.030	23.400	0.030	0.127%	7.15万	0.00亿	0.000%
2026-07-30	23.650	23.630	24.150	23.420	-0.150	-0.631%	6.39万	0.00亿	0.000%
2026-07-29	23.200	23.780	24.050	23.200	0.610	2.633%	8.33万	0.00亿	0.000%
2026-07-28	23.430	23.170	23.540	23.050	-0.330	-1.404%	5.68万	0.00亿	0.000%
2026-07-27	22.780	23.500	23.750	22.610	0.700	3.070%	8.61万	0.00亿	0.000%
2026-07-24	24.180	22.800	24.350	22.800	-1.610	-6.596%	13.75万	0.00亿	0.000%
2026-07-23	24.360	24.410	24.870	24.090	-0.070	-0.286%	8.43万	0.00亿	0.000%
2026-07-22	24.840	24.480	25.450	24.320	-0.600	-2.392%	13.30万	0.00亿	0.000%
2026-07-21	24.500	25.080	25.160	24.040	0.360	1.456%	13.81万	0.00亿	0.000%
2026-07-20	23.570	24.720	25.000	23.530	0.870	3.648%	14.53万	0.00亿	0.000%
2026-07-17	25.500	23.850	25.540	23.700	-1.940	-7.522%	18.75万	0.00亿	0.000%
2026-07-16	24.500	25.790	26.590	24.310	1.170	4.752%	26.61万	0.00亿	0.000%
2026-07-15	23.600	24.620	24.950	23.530	0.780	3.272%	18.22万	0.00亿	0.000%
2026-07-14	23.850	23.840	24.140	23.220	0.140	0.591%	12.77万	0.00亿	0.000%
2026-07-13	23.810	23.700	24.430	23.600	0.070	0.296%	13.84万	0.00亿	0.000%
2026-07-10	22.750	23.630	24.240	22.500	0.640	2.784%	13.89万	0.00亿	0.000%
2026-07-09	22.800	22.990	23.670	22.560	-0.010	-0.043%	8.61万	0.00亿	0.000%
2026-07-08	22.710	23.000	23.410	22.580	0.250	1.099%	8.23万	0.00亿	0.000%
2026-07-07	23.670	22.750	23.700	22.720	-1.340	-5.562%	11.77万	0.00亿	0.000%
2026-07-06	23.860	24.090	24.750	23.450	0.100	0.417%	15.79万	0.00亿	0.000%
2026-07-03	24.080	23.990	24.400	23.430	0.090	0.377%	11.68万	0.00亿	0.000%
2026-07-02	24.150	23.900	24.820	23.700	-0.440	-1.808%	14.30万	0.00亿	0.000%
2026-07-01	23.040	24.340	24.400	22.630	1.170	5.050%	17.21万	0.00亿	0.000%
2026-06-30	23.460	23.170	23.530	22.860	-0.300	-1.278%	11.73万	0.00亿	0.000%
2026-06-29	21.110	23.470	23.730	20.900	2.320	10.969%	19.07万	0.00亿	0.000%
2026-06-26	21.850	21.150	22.050	21.060	-0.920	-4.169%	6.67万	0.00亿	0.000%
2026-06-25	22.350	22.070	22.440	21.310	-0.490	-2.172%	10.63万	0.00亿	0.000%
2026-06-24	22.450	22.560	23.080	22.280	0.060	0.267%	10.63万	0.00亿	0.000%
2026-06-23	21.750	22.500	22.960	21.630	0.630	2.881%	11.84万	0.00亿	0.000%
2026-06-22	21.270	21.870	22.150	20.870	0.770	3.649%	11.53万	0.00亿	0.000%
2026-06-18	20.540	21.100	21.420	20.500	0.320	1.540%	5.94万	0.00亿	0.000%
2026-06-17	20.590	20.780	20.930	20.420	0.100	0.484%	4.61万	0.00亿	0.000%
2026-06-16	20.970	20.680	20.980	20.510	-0.370	-1.758%	6.58万	0.00亿	0.000%
2026-06-15	21.310	21.050	21.650	20.550	-0.160	-0.754%	11.19万	0.00亿	0.000%
2026-06-12	21.330	21.210	21.920	20.750	-0.490	-2.258%	14.27万	0.00亿	0.000%
2026-06-11	21.630	21.700	21.830	21.130	0.030	0.138%	5.95万	0.00亿	0.000%
2026-06-10	21.280	21.670	21.830	21.220	0.260	1.214%	5.90万	0.00亿	0.000%
2026-06-09	21.340	21.410	21.590	21.120	0.040	0.187%	3.97万	0.00亿	0.000%
2026-06-08	21.850	21.370	22.230	21.030	-0.720	-3.259%	6.90万	0.00亿	0.000%
2026-06-05	22.110	22.090	22.590	22.000	0.240	1.098%	5.33万	0.00亿	0.000%
2026-06-04	22.310	21.850	22.410	21.670	-0.460	-2.062%	6.19万	0.00亿	0.000%
2026-06-03	22.430	22.310	22.640	22.200	-0.350	-1.545%	5.91万	0.00亿	0.000%
2026-06-02	22.980	22.660	23.080	22.530	-0.320	-1.393%	5.49万	0.00亿	0.000%
2026-06-01	22.420	22.980	23.290	22.300	0.540	2.406%	10.44万	0.00亿	0.000%
2026-05-29	22.040	22.440	22.690	21.890	0.460	2.093%	8.58万	0.00亿	0.000%
2026-05-28	22.340	21.980	22.420	21.790	-0.370	-1.655%	6.63万	0.00亿	0.000%
2026-05-27	22.400	22.350	22.550	21.960	-0.050	-0.223%	6.31万	0.00亿	0.000%
2026-05-26	22.560	22.400	22.710	22.250	-0.250	-1.104%	5.64万	0.00亿	0.000%
2026-05-25	23.220	22.650	23.260	22.350	-0.590	-2.539%	9.96万	0.00亿	0.000%
2026-05-22	23.650	23.240	23.730	23.190	-0.220	-0.938%	5.76万	0.00亿	0.000%
2026-05-21	23.720	23.460	24.340	23.390	-0.200	-0.845%	8.07万	0.00亿	0.000%
2026-05-20	23.540	23.660	23.900	23.250	0.120	0.510%	6.16万	0.00亿	0.000%
2026-05-19	23.230	23.540	23.640	23.210	0.180	0.771%	5.47万	0.00亿	0.000%
2026-05-18	24.000	23.360	24.090	23.180	-0.610	-2.545%	7.80万	0.00亿	0.000%
2026-05-15	23.850	23.970	24.400	23.810	0.090	0.377%	6.45万	0.00亿	0.000%
2026-05-14	24.840	23.880	24.850	23.880	-0.940	-3.787%	9.14万	0.00亿	0.000%
2026-05-13	25.290	24.820	25.450	24.730	-0.470	-1.858%	8.11万	0.00亿	0.000%
2026-05-12	25.660	25.290	25.730	25.220	-0.480	-1.863%	10.41万	0.00亿	0.000%
2026-05-11	25.000	25.770	25.960	24.620	0.750	2.998%	17.04万	0.00亿	0.000%
2026-05-08	24.850	25.020	25.280	24.680	0.090	0.361%	9.04万	0.00亿	0.000%
2026-05-07	25.290	24.930	25.500	24.790	-0.220	-0.875%	10.79万	0.00亿	0.000%
2026-05-06	25.360	25.150	25.530	25.030	-0.100	-0.396%	10.86万	0.00亿	0.000%
2026-04-30	25.790	25.250	25.820	25.110	-0.470	-1.827%	9.30万	0.00亿	0.000%
2026-04-29	25.650	25.720	25.920	25.100	-0.060	-0.233%	8.90万	0.00亿	0.000%
2026-04-28	26.080	25.780	26.730	25.670	-0.290	-1.112%	11.88万	0.00亿	0.000%
2026-04-27	26.440	26.070	26.840	25.860	-0.530	-1.992%	14.02万	0.00亿	0.000%
2026-04-24	26.320	26.600	27.800	26.320	0.750	2.901%	20.94万	0.00亿	0.000%
2026-04-23	26.330	25.850	26.460	25.750	-0.640	-2.416%	8.47万	0.00亿	0.000%
2026-04-22	25.750	26.490	26.490	25.700	0.530	2.042%	7.25万	0.00亿	0.000%
2026-04-21	26.050	25.960	26.350	25.660	-0.200	-0.765%	7.00万	0.00亿	0.000%
2026-04-20	26.490	26.160	26.560	26.110	-0.450	-1.691%	8.32万	0.00亿	0.000%
2026-04-17	26.800	26.610	26.800	26.350	-0.340	-1.262%	10.20万	0.00亿	0.000%
2026-04-16	26.300	26.950	27.070	26.130	0.720	2.745%	14.37万	0.00亿	0.000%
2026-04-15	26.540	26.230	26.830	25.950	0.020	0.076%	12.92万	0.00亿	0.000%
2026-04-14	26.170	26.210	26.250	25.470	0.100	0.383%	11.82万	0.00亿	0.000%
2026-04-13	26.300	26.110	26.490	26.000	0.000	0.000%	8.17万	0.00亿	0.000%
2026-04-10	26.030	26.080	26.570	25.920	0.000	0.000%	10.99万	0.00亿	0.000%
2026-04-09	25.610	26.030	26.730	25.510	0.000	0.000%	13.24万	0.00亿	0.000%
2026-04-08	25.870	25.870	26.120	25.480	0.000	0.000%	11.28万	0.00亿	0.000%
2026-04-07	25.530	25.500	25.880	25.070	0.000	0.000%	8.30万	0.00亿	0.000%
2026-04-03	25.920	25.380	26.130	25.340	0.000	0.000%	10.58万	0.00亿	0.000%
2026-04-02	26.250	26.290	26.560	26.010	0.000	0.000%	16.05万	0.00亿	0.000%
2026-04-01	25.800	26.270	26.420	25.450	0.000	0.000%	17.74万	0.00亿	0.000%