丸美生物（603983）历史行情

以下为丸美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	28.930	29.100	29.420	27.960	0.170	0.588%	3.61万	0.00亿	0.000%
2026-10-08	30.880	28.930	31.600	28.780	-1.930	-6.254%	4.04万	0.00亿	0.000%
2026-10-07	30.430	30.860	31.600	30.430	0.460	1.513%	326.42万	1.01亿	0.814%
2026-10-06	30.430	30.860	31.600	30.430	0.460	1.513%	326.42万	1.01亿	0.814%
2026-10-05	30.430	30.860	31.600	30.430	0.460	1.513%	326.42万	1.01亿	0.814%
2026-10-02	30.430	30.860	31.600	30.430	0.460	1.513%	326.42万	1.01亿	0.814%
2026-10-01	30.430	30.860	31.600	30.430	0.460	1.513%	326.42万	1.01亿	0.814%
2026-09-30	30.430	30.860	31.600	30.430	0.460	1.513%	3.26万	0.00亿	0.000%
2026-09-29	30.050	30.400	30.880	29.600	0.300	0.997%	2.79万	0.00亿	0.000%
2026-09-28	31.590	30.100	32.050	29.920	-1.490	-4.717%	4.05万	0.00亿	0.000%
2026-09-27	30.950	31.590	32.330	30.950	0.510	1.641%	374.14万	1.19亿	0.933%
2026-09-24	30.950	31.590	32.330	30.950	0.510	1.641%	3.74万	0.00亿	0.000%
2026-09-23	32.030	31.080	32.200	30.640	-0.960	-2.996%	4.79万	0.00亿	0.000%
2026-09-22	31.390	32.040	32.200	30.600	1.270	4.127%	4.86万	0.00亿	0.000%
2026-09-21	29.150	30.770	31.260	28.800	1.440	4.910%	6.18万	0.00亿	0.000%
2026-09-18	28.140	29.330	29.880	28.140	1.060	3.750%	5.14万	0.00亿	0.000%
2026-09-17	28.280	28.270	28.650	27.750	0.010	0.035%	3.75万	0.00亿	0.000%
2026-09-16	28.030	28.260	28.460	27.000	-0.050	-0.177%	6.40万	0.00亿	0.000%
2026-09-15	31.620	28.310	31.680	28.310	-3.140	-9.984%	8.76万	0.00亿	0.000%
2026-09-14	33.070	31.450	34.610	31.330	-1.510	-4.581%	7.23万	0.00亿	0.000%
2026-09-11	34.300	32.960	34.300	32.240	-0.740	-2.196%	4.23万	0.00亿	0.000%
2026-09-10	33.810	33.700	34.730	32.850	-0.110	-0.325%	4.69万	0.00亿	0.000%
2026-09-09	34.300	33.810	34.340	33.600	-0.490	-1.429%	4.08万	0.00亿	0.000%
2026-09-08	33.840	34.300	34.570	33.200	0.210	0.616%	7.28万	0.00亿	0.000%
2026-09-07	33.450	34.090	34.670	33.000	0.810	2.434%	6.32万	0.00亿	0.000%
2026-09-04	33.370	33.280	33.890	32.280	0.470	1.432%	7.51万	0.00亿	0.000%
2026-09-03	30.900	32.810	33.500	30.400	1.890	6.113%	10.35万	0.00亿	0.000%
2026-09-02	28.750	30.920	31.210	28.750	1.850	6.364%	8.92万	0.00亿	0.000%
2026-09-01	28.560	29.070	29.260	28.190	0.520	1.821%	3.83万	0.00亿	0.000%
2026-08-31	27.700	28.550	28.770	27.220	0.600	2.147%	4.44万	0.00亿	0.000%
2026-08-28	27.080	27.950	28.090	26.890	0.830	3.060%	3.66万	0.00亿	0.000%
2026-08-27	26.990	27.120	27.200	26.330	0.320	1.194%	2.36万	0.00亿	0.000%
2026-08-26	26.380	26.800	27.160	26.330	0.440	1.669%	2.41万	0.00亿	0.000%
2026-08-25	26.360	26.360	26.570	25.950	0.080	0.304%	2.09万	0.00亿	0.000%
2026-08-24	26.750	26.280	26.750	26.060	-0.480	-1.794%	1.88万	0.00亿	0.000%
2026-08-21	26.460	26.760	27.160	26.110	0.200	0.753%	2.56万	0.00亿	0.000%
2026-08-20	27.000	26.560	27.800	26.550	-0.320	-1.190%	2.96万	0.00亿	0.000%
2026-08-19	28.000	26.880	28.250	26.810	-1.350	-4.782%	2.88万	0.00亿	0.000%
2026-08-18	28.920	28.230	29.420	27.940	-0.570	-1.979%	2.85万	0.00亿	0.000%
2026-08-17	27.900	28.800	29.030	27.410	0.640	2.273%	3.54万	0.00亿	0.000%
2026-08-14	29.030	28.160	29.340	28.040	-1.180	-4.022%	3.76万	0.00亿	0.000%
2026-08-13	29.250	29.340	30.880	28.500	0.550	1.910%	6.14万	0.00亿	0.000%
2026-08-12	29.410	28.790	29.770	28.510	-0.800	-2.704%	4.17万	0.00亿	0.000%
2026-08-11	30.930	29.590	30.930	29.300	-1.240	-4.022%	5.11万	0.00亿	0.000%
2026-08-10	30.210	30.830	30.940	29.850	0.630	2.086%	5.31万	0.00亿	0.000%
2026-08-07	28.400	30.200	30.400	28.110	1.900	6.714%	7.40万	0.00亿	0.000%
2026-08-06	28.990	28.300	29.350	28.080	-0.450	-1.565%	4.13万	0.00亿	0.000%
2026-08-05	28.300	28.750	28.980	28.300	0.450	1.590%	4.25万	0.00亿	0.000%
2026-08-04	27.860	28.300	29.000	27.860	0.340	1.216%	4.96万	0.00亿	0.000%
2026-08-03	28.890	27.960	29.150	27.830	-0.710	-2.476%	6.00万	0.00亿	0.000%
2026-07-31	27.380	28.670	29.610	27.000	0.600	2.138%	9.39万	0.00亿	0.000%
2026-07-30	27.970	28.070	30.520	27.720	-1.190	-4.067%	11.92万	0.00亿	0.000%
2026-07-29	31.600	29.260	32.390	29.260	-3.250	-9.997%	6.50万	0.00亿	0.000%
2026-07-28	33.690	32.510	35.510	32.100	-2.270	-6.527%	13.46万	0.00亿	0.000%
2026-07-27	31.470	34.780	34.900	31.240	3.000	9.440%	14.72万	0.00亿	0.000%
2026-07-24	30.270	31.780	32.500	29.210	1.110	3.619%	11.81万	0.00亿	0.000%
2026-07-23	30.240	30.670	31.710	28.900	0.500	1.657%	10.20万	0.00亿	0.000%
2026-07-22	29.350	30.170	30.280	28.510	0.730	2.480%	8.04万	0.00亿	0.000%
2026-07-21	29.280	29.440	29.970	28.910	-0.060	-0.203%	6.95万	0.00亿	0.000%
2026-07-20	29.090	29.500	29.990	28.650	0.410	1.409%	7.49万	0.00亿	0.000%
2026-07-17	28.530	29.090	30.500	28.100	0.530	1.856%	7.78万	0.00亿	0.000%
2026-07-16	28.260	28.560	29.140	28.030	-0.050	-0.175%	4.07万	0.00亿	0.000%
2026-07-15	29.100	28.610	29.550	28.200	-0.200	-0.694%	5.48万	0.00亿	0.000%
2026-07-14	28.940	28.810	29.010	27.250	-0.420	-1.437%	4.82万	0.00亿	0.000%
2026-07-13	29.300	29.230	30.050	28.840	-0.070	-0.239%	5.19万	0.00亿	0.000%
2026-07-10	29.750	29.300	30.350	29.020	-0.940	-3.108%	5.86万	0.00亿	0.000%
2026-07-09	29.130	30.240	30.470	28.790	0.680	2.300%	6.79万	0.00亿	0.000%
2026-07-08	30.560	29.560	31.150	29.480	-1.140	-3.713%	6.86万	0.00亿	0.000%
2026-07-07	30.340	30.700	31.710	29.480	-0.170	-0.551%	9.12万	0.00亿	0.000%
2026-07-06	28.240	30.870	31.050	28.230	1.960	6.780%	11.25万	0.00亿	0.000%
2026-07-03	27.270	28.910	29.180	26.540	1.390	5.051%	11.78万	0.00亿	0.000%
2026-07-02	28.250	27.520	29.400	27.260	-1.360	-4.709%	12.14万	0.00亿	0.000%
2026-07-01	28.030	28.880	30.510	28.030	0.990	3.550%	16.36万	0.00亿	0.000%
2026-06-30	25.330	27.890	27.890	24.760	2.560	10.107%	15.22万	0.00亿	0.000%
2026-06-29	23.080	25.330	25.330	22.850	2.330	10.130%	7.08万	0.00亿	0.000%
2026-06-26	21.920	23.000	23.180	21.480	1.080	4.927%	4.85万	0.00亿	0.000%
2026-06-25	21.750	21.920	21.930	20.950	0.150	0.689%	2.77万	0.00亿	0.000%
2026-06-24	22.250	21.770	22.260	21.700	-0.510	-2.289%	2.30万	0.00亿	0.000%
2026-06-23	21.260	22.280	22.800	21.130	0.940	4.405%	3.91万	0.00亿	0.000%
2026-06-22	22.090	21.340	22.110	20.950	-0.840	-3.787%	2.96万	0.00亿	0.000%
2026-06-18	21.390	22.180	22.340	21.110	0.670	3.115%	2.64万	0.00亿	0.000%
2026-06-17	21.840	21.510	21.840	21.020	-0.320	-1.466%	2.39万	0.00亿	0.000%
2026-06-16	21.850	21.830	22.110	21.770	-0.210	-0.953%	1.57万	0.00亿	0.000%
2026-06-15	22.000	22.040	22.300	21.790	0.040	0.182%	1.58万	0.00亿	0.000%
2026-06-12	21.050	22.000	22.360	21.000	0.880	4.167%	2.57万	0.00亿	0.000%
2026-06-11	21.580	21.120	21.740	20.950	-0.500	-2.313%	1.24万	0.00亿	0.000%
2026-06-10	21.620	21.620	21.900	21.250	-0.030	-0.139%	1.25万	0.00亿	0.000%
2026-06-09	22.030	21.650	22.210	21.450	-0.380	-1.725%	1.86万	0.00亿	0.000%
2026-06-08	22.270	22.030	22.930	21.410	-0.680	-2.994%	2.13万	0.00亿	0.000%
2026-06-05	22.500	22.710	23.410	22.500	0.220	0.978%	2.06万	0.00亿	0.000%
2026-06-04	22.940	22.490	23.230	22.320	-0.480	-2.090%	1.40万	0.00亿	0.000%
2026-06-03	23.410	22.970	23.430	22.560	-0.430	-1.838%	2.19万	0.00亿	0.000%
2026-06-02	23.750	23.400	24.200	23.280	-0.680	-2.824%	2.02万	0.00亿	0.000%
2026-06-01	23.410	24.080	24.190	23.240	0.650	2.774%	2.65万	0.00亿	0.000%
2026-05-29	22.450	23.430	23.900	22.230	1.000	4.458%	3.79万	0.00亿	0.000%
2026-05-28	23.150	22.430	23.150	22.250	-0.740	-3.194%	1.70万	0.00亿	0.000%
2026-05-27	23.110	23.170	23.280	22.560	0.020	0.086%	2.02万	0.00亿	0.000%
2026-05-26	23.610	23.150	23.610	22.860	-0.460	-1.948%	1.55万	0.00亿	0.000%
2026-05-25	23.460	23.610	23.620	23.070	0.070	0.297%	1.62万	0.00亿	0.000%
2026-05-22	24.200	23.540	24.240	23.450	-0.490	-2.039%	2.12万	0.00亿	0.000%
2026-05-21	24.010	24.030	24.840	23.950	0.020	0.083%	2.37万	0.00亿	0.000%
2026-05-20	24.560	24.010	24.560	23.860	-0.610	-2.478%	1.84万	0.00亿	0.000%
2026-05-19	24.440	24.620	24.850	24.440	0.180	0.736%	1.17万	0.00亿	0.000%
2026-05-18	24.560	24.440	24.690	24.160	-0.140	-0.570%	1.40万	0.00亿	0.000%
2026-05-15	25.040	24.580	25.040	24.430	-0.460	-1.837%	1.90万	0.00亿	0.000%
2026-05-14	25.350	25.040	25.450	24.850	-0.290	-1.145%	1.77万	0.00亿	0.000%
2026-05-13	25.750	25.330	25.750	25.260	-0.350	-1.363%	1.95万	0.00亿	0.000%
2026-05-12	25.750	25.680	25.950	25.400	-0.220	-0.849%	2.42万	0.00亿	0.000%
2026-05-11	25.400	25.900	26.390	24.850	0.530	2.089%	4.34万	0.00亿	0.000%
2026-05-08	25.250	25.370	25.400	25.120	0.110	0.435%	2.02万	0.00亿	0.000%
2026-05-07	25.150	25.260	25.650	24.980	0.100	0.397%	2.46万	0.00亿	0.000%
2026-05-06	24.920	25.160	25.350	24.660	0.240	0.963%	2.83万	0.00亿	0.000%
2026-04-30	24.350	24.920	25.050	24.350	0.230	0.932%	2.25万	0.00亿	0.000%
2026-04-29	24.410	24.690	24.800	24.350	0.290	1.189%	1.91万	0.00亿	0.000%
2026-04-28	24.880	24.400	25.340	24.300	-0.660	-2.634%	2.98万	0.00亿	0.000%
2026-04-27	24.680	25.060	25.470	24.650	0.380	1.540%	2.54万	0.00亿	0.000%
2026-04-24	24.570	24.680	25.080	24.370	0.110	0.448%	2.96万	0.00亿	0.000%
2026-04-23	24.160	24.570	24.730	24.040	0.390	1.613%	2.59万	0.00亿	0.000%
2026-04-22	24.400	24.180	24.520	23.970	-0.320	-1.306%	2.05万	0.00亿	0.000%
2026-04-21	24.720	24.500	25.020	24.350	-0.160	-0.649%	1.72万	0.00亿	0.000%
2026-04-20	24.340	24.660	24.700	24.210	0.320	1.315%	2.13万	0.00亿	0.000%
2026-04-17	24.350	24.340	24.430	24.100	-0.250	-1.017%	1.46万	0.00亿	0.000%
2026-04-16	24.450	24.590	24.610	23.980	0.140	0.573%	1.80万	0.00亿	0.000%
2026-04-15	24.440	24.450	24.700	24.250	0.110	0.452%	1.47万	0.00亿	0.000%
2026-04-14	24.250	24.340	24.360	24.000	0.160	0.662%	1.40万	0.00亿	0.000%
2026-04-13	24.560	24.180	24.560	23.890	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-10	23.950	24.570	24.770	23.950	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-09	24.710	23.950	24.710	23.890	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-08	24.630	24.820	24.850	24.460	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-07	24.110	24.060	24.230	23.820	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-03	25.130	24.110	25.130	24.050	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-02	25.760	25.130	25.760	24.880	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-01	26.250	25.860	26.500	24.630	0.000	0.000%	5.25万	0.00亿	0.000%