蔚蓝生物(603739) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-12-13 | 24.92 | 25.28 | 24.84 | 25.01 | -0.19 | -0.75 | 21,593 | 5,395 | 1.75 | 5.58 |
| 2019-12-12 | 24.05 | 25.77 | 24.05 | 25.20 | 1.25 | 5.22 | 41,207 | 10,401 | 7.18 | 10.66 |
| 2019-12-11 | 24.33 | 24.37 | 23.93 | 23.95 | -0.42 | -1.72 | 11,346 | 2,730 | 1.81 | 2.93 |
| 2019-12-10 | 24.21 | 24.37 | 23.81 | 24.37 | 0.06 | 0.25 | 11,599 | 2,795 | 2.30 | 3.00 |
| 2019-12-09 | 24.34 | 24.53 | 24.31 | 24.31 | -0.04 | -0.16 | 9,076 | 2,214 | 0.90 | 2.35 |
| 2019-12-06 | 24.23 | 24.41 | 24.21 | 24.35 | 0.12 | 0.50 | 8,909 | 2,167 | 0.83 | 2.30 |
| 2019-12-05 | 24.15 | 24.29 | 23.96 | 24.23 | 0.16 | 0.66 | 9,453 | 2,282 | 1.37 | 2.44 |
| 2019-12-04 | 23.79 | 24.10 | 23.36 | 24.07 | 0.17 | 0.71 | 10,433 | 2,490 | 3.10 | 2.70 |
| 2019-12-03 | 24.00 | 24.00 | 23.50 | 23.90 | -0.10 | -0.42 | 11,323 | 2,683 | 2.08 | 2.93 |
| 2019-12-02 | 24.15 | 24.29 | 23.93 | 24.00 | -0.13 | -0.54 | 7,207 | 1,737 | 1.49 | 1.86 |
| 2019-11-29 | 24.85 | 24.85 | 23.90 | 24.13 | -0.56 | -2.27 | 13,536 | 3,280 | 3.85 | 3.50 |
| 2019-11-28 | 24.80 | 24.98 | 24.65 | 24.69 | -0.13 | -0.52 | 6,231 | 1,546 | 1.33 | 1.61 |
| 2019-11-27 | 24.74 | 24.92 | 24.52 | 24.82 | 0.07 | 0.28 | 7,161 | 1,776 | 1.62 | 1.85 |
| 2019-11-26 | 24.76 | 25.02 | 24.75 | 24.75 | -0.20 | -0.80 | 8,420 | 2,092 | 1.08 | 2.18 |
| 2019-11-25 | 25.65 | 25.65 | 24.75 | 24.95 | -0.57 | -2.23 | 13,467 | 3,369 | 3.53 | 3.48 |
| 2019-11-22 | 25.97 | 26.25 | 25.36 | 25.52 | -0.43 | -1.66 | 13,910 | 3,587 | 3.43 | 3.60 |
| 2019-11-21 | 26.18 | 26.30 | 25.92 | 25.95 | -0.34 | -1.29 | 12,002 | 3,131 | 1.45 | 3.10 |
| 2019-11-20 | 26.30 | 26.60 | 26.20 | 26.29 | -0.11 | -0.42 | 15,837 | 4,180 | 1.52 | 4.10 |
| 2019-11-19 | 26.00 | 26.55 | 25.95 | 26.40 | 0.04 | 0.15 | 19,252 | 5,055 | 2.28 | 4.98 |
| 2019-11-18 | 26.59 | 27.30 | 26.28 | 26.36 | 0.83 | 3.25 | 31,517 | 8,436 | 4.00 | 8.15 |
| 2019-11-15 | 26.02 | 26.13 | 25.53 | 25.53 | -0.54 | -2.07 | 11,572 | 2,988 | 2.30 | 2.99 |
| 2019-11-14 | 25.97 | 26.30 | 25.93 | 26.07 | -0.11 | -0.42 | 10,458 | 2,732 | 1.41 | 2.70 |
| 2019-11-13 | 26.17 | 26.29 | 25.80 | 26.18 | 0.09 | 0.35 | 14,014 | 3,652 | 1.88 | 3.62 |
| 2019-11-12 | 25.51 | 26.13 | 25.16 | 26.09 | 0.58 | 2.27 | 15,707 | 4,034 | 3.80 | 4.06 |
| 2019-11-11 | 26.15 | 26.33 | 25.35 | 25.51 | -0.89 | -3.37 | 16,459 | 4,244 | 3.71 | 4.26 |
| 2019-11-08 | 26.80 | 26.96 | 26.30 | 26.40 | -0.40 | -1.49 | 15,803 | 4,202 | 2.46 | 4.09 |
| 2019-11-07 | 26.41 | 26.85 | 26.30 | 26.80 | 0.39 | 1.48 | 13,209 | 3,523 | 2.08 | 3.42 |
| 2019-11-06 | 27.05 | 27.13 | 26.11 | 26.41 | -0.73 | -2.69 | 21,232 | 5,655 | 3.76 | 5.49 |
| 2019-11-05 | 27.03 | 27.62 | 26.90 | 27.14 | -0.09 | -0.33 | 19,402 | 5,284 | 2.64 | 5.02 |
| 2019-11-04 | 27.06 | 27.78 | 26.68 | 27.23 | 0.50 | 1.87 | 21,554 | 5,833 | 4.12 | 5.57 |
| 2019-11-01 | 26.80 | 26.90 | 25.82 | 26.73 | -0.11 | -0.41 | 25,592 | 6,760 | 4.02 | 6.62 |
| 2019-10-31 | 28.20 | 28.76 | 26.68 | 26.84 | -1.42 | -5.02 | 36,439 | 9,984 | 7.36 | 9.42 |
| 2019-10-30 | 29.00 | 29.20 | 27.92 | 28.26 | -0.79 | -2.72 | 35,138 | 9,981 | 4.41 | 9.09 |
| 2019-10-29 | 29.20 | 29.73 | 28.91 | 29.05 | -0.30 | -1.02 | 30,679 | 9,021 | 2.79 | 7.93 |
| 2019-10-28 | 29.43 | 29.50 | 27.91 | 29.35 | -0.70 | -2.33 | 38,013 | 11,071 | 5.29 | 9.83 |
| 2019-10-25 | 29.90 | 30.58 | 29.51 | 30.05 | -0.21 | -0.69 | 50,587 | 15,214 | 3.54 | 13.08 |
| 2019-10-24 | 29.39 | 30.30 | 29.08 | 30.26 | 1.01 | 3.45 | 48,848 | 14,521 | 4.17 | 12.63 |
| 2019-10-23 | 29.37 | 29.86 | 29.03 | 29.25 | 0.04 | 0.14 | 31,879 | 9,374 | 2.84 | 8.24 |
| 2019-10-22 | 29.39 | 29.50 | 28.86 | 29.21 | -0.26 | -0.88 | 35,243 | 10,243 | 2.17 | 9.11 |
| 2019-10-21 | 28.01 | 30.30 | 28.00 | 29.47 | 1.15 | 4.06 | 64,380 | 18,953 | 8.12 | 16.65 |
| 2019-10-18 | 27.87 | 29.16 | 27.77 | 28.32 | 0.53 | 1.91 | 31,394 | 8,930 | 5.00 | 8.12 |
| 2019-10-17 | 28.77 | 28.98 | 27.77 | 27.79 | -0.98 | -3.41 | 27,341 | 7,692 | 4.21 | 7.07 |
| 2019-10-16 | 29.01 | 29.25 | 28.70 | 28.77 | -0.59 | -2.01 | 25,056 | 7,242 | 1.87 | 6.48 |
| 2019-10-15 | 28.60 | 29.59 | 28.40 | 29.36 | 0.86 | 3.02 | 46,766 | 13,657 | 4.18 | 12.09 |
| 2019-10-14 | 28.28 | 28.69 | 28.08 | 28.50 | 0.44 | 1.57 | 22,735 | 6,460 | 2.17 | 5.88 |
| 2019-10-11 | 28.45 | 28.45 | 27.91 | 28.06 | -0.26 | -0.92 | 17,581 | 4,950 | 1.91 | 4.55 |
| 2019-10-10 | 28.22 | 28.43 | 27.95 | 28.32 | 0.24 | 0.85 | 20,486 | 5,780 | 1.71 | 5.30 |
| 2019-10-09 | 27.80 | 28.10 | 27.31 | 28.08 | 0.31 | 1.12 | 15,895 | 4,415 | 2.84 | 4.11 |
| 2019-10-08 | 27.80 | 28.26 | 27.52 | 27.77 | -0.02 | -0.07 | 17,647 | 4,930 | 2.66 | 4.56 |
