蔚蓝生物（603739）历史行情

以下为蔚蓝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	13.580	13.840	13.980	13.300	0.130	0.948%	25.55万	0.00亿	0.000%
2026-10-08	15.440	13.710	15.440	13.600	-0.330	-2.350%	31.83万	0.00亿	0.000%
2026-10-07	12.870	14.040	14.040	12.660	1.280	10.031%	921.69万	1.28亿	3.643%
2026-10-06	12.870	14.040	14.040	12.660	1.280	10.031%	921.69万	1.28亿	3.643%
2026-10-05	12.870	14.040	14.040	12.660	1.280	10.031%	921.69万	1.28亿	3.643%
2026-10-02	12.870	14.040	14.040	12.660	1.280	10.031%	921.69万	1.28亿	3.643%
2026-10-01	12.870	14.040	14.040	12.660	1.280	10.031%	921.69万	1.28亿	3.643%
2026-09-30	12.870	14.040	14.040	12.660	1.280	10.031%	9.22万	0.00亿	0.000%
2026-09-29	12.700	12.760	12.870	12.540	0.010	0.078%	2.69万	0.00亿	0.000%
2026-09-28	12.850	12.750	12.950	12.710	-0.100	-0.778%	2.51万	0.00亿	0.000%
2026-09-27	12.990	12.850	13.130	12.840	-0.180	-1.381%	290.96万	0.38亿	1.150%
2026-09-24	12.990	12.850	13.130	12.840	-0.180	-1.381%	2.91万	0.00亿	0.000%
2026-09-23	13.100	13.030	13.300	12.970	-0.170	-1.288%	4.53万	0.00亿	0.000%
2026-09-22	12.860	13.200	13.360	12.700	0.370	2.884%	6.82万	0.00亿	0.000%
2026-09-21	12.240	12.830	12.880	12.180	0.590	4.820%	5.49万	0.00亿	0.000%
2026-09-18	12.260	12.240	12.480	12.190	-0.020	-0.163%	3.44万	0.00亿	0.000%
2026-09-17	12.130	12.260	12.320	11.980	0.130	1.072%	3.59万	0.00亿	0.000%
2026-09-16	12.240	12.130	12.270	12.040	-0.110	-0.899%	2.91万	0.00亿	0.000%
2026-09-15	12.570	12.240	12.570	12.190	-0.340	-2.703%	3.55万	0.00亿	0.000%
2026-09-14	12.520	12.580	12.730	12.350	0.050	0.399%	2.53万	0.00亿	0.000%
2026-09-11	12.840	12.530	13.040	12.380	-0.460	-3.541%	3.55万	0.00亿	0.000%
2026-09-10	13.350	12.990	13.370	12.920	-0.380	-2.842%	4.41万	0.00亿	0.000%
2026-09-09	13.360	13.370	13.490	13.270	-0.220	-1.619%	5.37万	0.00亿	0.000%
2026-09-08	13.050	13.590	13.670	13.010	0.550	4.218%	8.31万	0.00亿	0.000%
2026-09-07	12.750	13.040	13.080	12.700	0.320	2.516%	4.92万	0.00亿	0.000%
2026-09-04	12.590	12.720	12.960	12.580	0.120	0.952%	3.98万	0.00亿	0.000%
2026-09-03	12.900	12.600	13.020	12.500	-0.280	-2.174%	4.46万	0.00亿	0.000%
2026-09-02	12.970	12.880	13.090	12.820	-0.220	-1.679%	4.27万	0.00亿	0.000%
2026-09-01	12.990	13.100	13.210	12.810	0.130	1.002%	6.66万	0.00亿	0.000%
2026-08-31	12.680	12.970	13.090	12.680	0.110	0.855%	5.04万	0.00亿	0.000%
2026-08-28	12.600	12.860	12.980	12.540	0.280	2.226%	5.56万	0.00亿	0.000%
2026-08-27	12.570	12.580	12.690	12.420	0.030	0.239%	3.35万	0.00亿	0.000%
2026-08-26	12.450	12.550	12.800	12.450	0.010	0.080%	5.09万	0.00亿	0.000%
2026-08-25	12.200	12.540	12.610	12.000	0.490	4.066%	5.57万	0.00亿	0.000%
2026-08-24	12.470	12.050	12.480	11.980	-0.240	-1.953%	4.72万	0.00亿	0.000%
2026-08-21	12.540	12.290	12.550	12.180	-0.390	-3.076%	7.28万	0.00亿	0.000%
2026-08-20	12.330	12.680	12.730	12.190	0.250	2.011%	13.22万	0.00亿	0.000%
2026-08-19	13.000	12.430	13.120	12.430	-1.380	-9.993%	12.70万	0.00亿	0.000%
2026-08-18	12.540	13.810	13.810	12.540	1.260	10.040%	9.64万	0.00亿	0.000%
2026-08-17	12.480	12.550	12.720	12.240	-0.050	-0.397%	6.17万	0.00亿	0.000%
2026-08-14	12.200	12.600	12.970	12.200	0.200	1.613%	8.78万	0.00亿	0.000%
2026-08-13	12.090	12.400	12.790	12.020	0.210	1.723%	7.41万	0.00亿	0.000%
2026-08-12	12.150	12.190	12.310	12.070	-0.010	-0.082%	2.67万	0.00亿	0.000%
2026-08-11	12.170	12.200	12.480	12.070	-0.040	-0.327%	3.80万	0.00亿	0.000%
2026-08-10	11.930	12.240	12.370	11.900	0.250	2.085%	5.20万	0.00亿	0.000%
2026-08-07	11.640	11.990	12.100	11.480	0.360	3.095%	3.71万	0.00亿	0.000%
2026-08-06	11.410	11.630	11.630	11.390	0.120	1.043%	2.49万	0.00亿	0.000%
2026-08-05	11.650	11.510	11.650	11.390	-0.060	-0.519%	2.63万	0.00亿	0.000%
2026-08-04	11.470	11.570	11.710	11.470	0.040	0.347%	2.59万	0.00亿	0.000%
2026-08-03	11.270	11.530	11.530	11.210	0.270	2.398%	2.60万	0.00亿	0.000%
2026-07-31	11.270	11.260	11.300	11.120	0.140	1.259%	2.29万	0.00亿	0.000%
2026-07-30	11.210	11.120	11.390	11.030	-0.070	-0.626%	2.71万	0.00亿	0.000%
2026-07-29	11.070	11.190	11.330	11.070	0.130	1.175%	2.61万	0.00亿	0.000%
2026-07-28	11.000	11.060	11.170	10.890	0.060	0.545%	2.71万	0.00亿	0.000%
2026-07-27	10.790	11.000	11.020	10.680	0.190	1.758%	2.88万	0.00亿	0.000%
2026-07-24	11.130	10.810	11.230	10.750	-0.370	-3.309%	2.35万	0.00亿	0.000%
2026-07-23	10.900	11.180	11.200	10.900	0.190	1.729%	2.58万	0.00亿	0.000%
2026-07-22	11.210	10.990	11.320	10.910	-0.210	-1.875%	3.39万	0.00亿	0.000%
2026-07-21	11.490	11.200	11.500	10.980	-0.320	-2.778%	4.71万	0.00亿	0.000%
2026-07-20	11.730	11.520	12.030	11.340	-0.300	-2.538%	4.63万	0.00亿	0.000%
2026-07-17	12.350	11.820	12.570	11.760	-0.660	-5.288%	4.68万	0.00亿	0.000%
2026-07-16	12.330	12.480	12.650	12.300	0.000	0.000%	5.10万	0.00亿	0.000%
2026-07-15	12.060	12.480	12.580	12.060	0.330	2.716%	5.03万	0.00亿	0.000%
2026-07-14	11.600	12.150	12.180	11.490	0.470	4.024%	4.07万	0.00亿	0.000%
2026-07-13	11.700	11.680	11.990	11.620	-0.170	-1.435%	2.69万	0.00亿	0.000%
2026-07-10	11.650	11.850	12.030	11.420	0.140	1.196%	2.44万	0.00亿	0.000%
2026-07-09	11.810	11.710	11.960	11.510	-0.140	-1.181%	2.02万	0.00亿	0.000%
2026-07-08	12.060	11.850	12.090	11.780	-0.200	-1.660%	2.25万	0.00亿	0.000%
2026-07-07	12.530	12.050	12.540	12.010	-0.470	-3.754%	2.74万	0.00亿	0.000%
2026-07-06	12.460	12.520	12.580	12.320	0.170	1.377%	3.03万	0.00亿	0.000%
2026-07-03	12.080	12.350	12.420	12.080	0.240	1.982%	2.97万	0.00亿	0.000%
2026-07-02	12.000	12.110	12.350	11.990	-0.010	-0.083%	3.47万	0.00亿	0.000%
2026-07-01	11.520	12.120	12.200	11.440	0.590	5.117%	4.66万	0.00亿	0.000%
2026-06-30	11.620	11.530	11.910	11.340	-0.290	-2.453%	3.49万	0.00亿	0.000%
2026-06-29	11.630	11.820	11.840	11.180	0.320	2.783%	3.75万	0.00亿	0.000%
2026-06-26	11.690	11.500	11.830	11.380	-0.330	-2.790%	2.55万	0.00亿	0.000%
2026-06-25	12.080	11.830	12.160	11.640	-0.330	-2.714%	2.82万	0.00亿	0.000%
2026-06-24	12.340	12.160	12.540	12.050	-0.280	-2.251%	2.41万	0.00亿	0.000%
2026-06-23	12.070	12.440	12.640	12.020	0.220	1.800%	3.44万	0.00亿	0.000%
2026-06-22	12.130	12.220	12.220	11.630	0.010	0.082%	3.23万	0.00亿	0.000%
2026-06-18	12.030	12.210	12.280	11.840	0.140	1.160%	2.86万	0.00亿	0.000%
2026-06-17	12.340	12.070	12.390	12.030	-0.270	-2.188%	3.10万	0.00亿	0.000%
2026-06-16	12.420	12.340	12.530	12.300	-0.180	-1.438%	2.69万	0.00亿	0.000%
2026-06-15	12.570	12.520	12.820	12.370	-0.050	-0.398%	3.03万	0.00亿	0.000%
2026-06-12	12.300	12.570	12.620	12.270	0.270	2.195%	2.11万	0.00亿	0.000%
2026-06-11	12.300	12.300	12.540	12.200	-0.210	-1.679%	2.11万	0.00亿	0.000%
2026-06-10	12.420	12.510	12.790	12.300	0.100	0.806%	2.09万	0.00亿	0.000%
2026-06-09	12.510	12.410	12.630	12.280	0.050	0.405%	2.02万	0.00亿	0.000%
2026-06-08	12.430	12.360	12.640	12.270	-0.310	-2.447%	2.58万	0.00亿	0.000%
2026-06-05	12.620	12.670	12.810	12.420	0.050	0.396%	2.04万	0.00亿	0.000%
2026-06-04	12.590	12.620	12.730	12.410	-0.010	-0.079%	2.20万	0.00亿	0.000%
2026-06-03	12.940	12.630	12.940	12.550	-0.280	-2.169%	2.77万	0.00亿	0.000%
2026-06-02	13.190	12.910	13.270	12.820	-0.240	-1.825%	3.64万	0.00亿	0.000%
2026-06-01	12.800	13.150	13.250	12.710	0.350	2.734%	5.00万	0.00亿	0.000%
2026-05-29	12.900	12.800	13.040	12.690	-0.020	-0.156%	3.68万	0.00亿	0.000%
2026-05-28	12.800	12.820	12.950	12.510	0.020	0.156%	3.25万	0.00亿	0.000%
2026-05-27	12.910	12.800	13.040	12.600	-0.190	-1.463%	4.36万	0.00亿	0.000%
2026-05-26	13.560	12.990	13.600	12.850	-0.450	-3.348%	4.69万	0.00亿	0.000%
2026-05-25	13.750	13.440	13.750	13.210	-0.320	-2.326%	6.33万	0.00亿	0.000%
2026-05-22	13.760	13.760	13.780	13.450	0.040	0.292%	4.00万	0.00亿	0.000%
2026-05-21	14.200	13.720	14.490	13.690	-0.480	-3.380%	5.16万	0.00亿	0.000%
2026-05-20	14.100	14.200	14.310	13.870	0.000	0.000%	4.91万	0.00亿	0.000%
2026-05-19	14.670	14.200	14.960	13.980	-0.510	-3.467%	8.21万	0.00亿	0.000%
2026-05-18	15.260	14.710	15.400	14.450	-0.740	-4.790%	10.13万	0.00亿	0.000%
2026-05-15	14.330	15.450	15.540	14.300	1.040	7.217%	11.10万	0.00亿	0.000%
2026-05-14	14.650	14.410	14.650	14.330	0.010	0.069%	2.99万	0.00亿	0.000%
2026-05-13	14.660	14.400	14.670	14.330	-0.250	-1.706%	4.29万	0.00亿	0.000%
2026-05-12	15.150	14.650	15.160	14.600	-0.530	-3.491%	4.28万	0.00亿	0.000%
2026-05-11	15.150	15.180	15.240	14.890	0.080	0.530%	4.39万	0.00亿	0.000%
2026-05-08	15.060	15.100	15.120	14.930	0.060	0.399%	2.99万	0.00亿	0.000%
2026-05-07	15.100	15.040	15.180	14.940	-0.060	-0.397%	3.48万	0.00亿	0.000%
2026-05-06	14.930	15.100	15.110	14.820	0.150	1.003%	5.12万	0.00亿	0.000%
2026-04-30	15.020	14.950	15.220	14.890	0.070	0.470%	3.45万	0.00亿	0.000%
2026-04-29	14.580	14.880	15.000	14.420	0.260	1.778%	4.49万	0.00亿	0.000%
2026-04-28	14.880	14.620	15.040	14.380	-0.420	-2.793%	6.12万	0.00亿	0.000%
2026-04-27	14.430	15.040	15.100	14.110	0.430	2.943%	6.97万	0.00亿	0.000%
2026-04-24	14.630	14.610	14.750	14.400	-0.090	-0.612%	3.29万	0.00亿	0.000%
2026-04-23	14.970	14.700	14.970	14.580	-0.220	-1.475%	2.62万	0.00亿	0.000%
2026-04-22	14.880	14.920	15.180	14.840	-0.030	-0.201%	3.01万	0.00亿	0.000%
2026-04-21	14.820	14.950	14.990	14.730	0.080	0.538%	3.34万	0.00亿	0.000%
2026-04-20	15.010	14.870	15.130	14.820	-0.220	-1.458%	3.36万	0.00亿	0.000%
2026-04-17	15.230	15.090	15.290	14.910	-0.240	-1.566%	2.80万	0.00亿	0.000%
2026-04-16	15.120	15.330	15.350	15.020	0.180	1.188%	3.45万	0.00亿	0.000%
2026-04-15	14.900	15.150	15.280	14.730	0.370	2.503%	5.80万	0.00亿	0.000%
2026-04-14	14.850	14.780	14.860	14.530	0.020	0.136%	3.57万	0.00亿	0.000%
2026-04-13	14.880	14.760	14.920	14.660	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-10	14.820	14.870	15.070	14.660	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-09	14.970	14.670	15.150	14.630	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-08	14.910	15.050	15.090	14.850	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-07	14.300	14.850	14.940	14.130	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-03	14.950	14.270	14.950	14.250	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-02	14.980	14.950	15.190	14.840	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-01	14.700	15.000	15.050	14.620	0.000	0.000%	4.68万	0.00亿	0.000%