我武生物(300357)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-04-14 63.52 64.30 62.45 63.01 26994手 17072万 -0.22 -0.35%
2021-04-13 60.89 64.76 60.50 63.23 51890手 32820万 2.13 3.49%
2021-04-12 60.98 61.80 59.12 61.10 35234手 21345万 0.12 0.20%
2021-04-09 62.73 62.73 60.40 60.98 29023手 17736万 -1.75 -2.79%
2021-04-08 61.88 63.68 61.21 62.73 33097手 20797万 0.78 1.26%
2021-04-07 63.08 63.49 60.19 61.95 50108手 30758万 -1.48 -2.33%
2021-04-06 63.50 65.82 63.10 63.43 41977手 26957万 -0.53 -0.83%
2021-04-02 64.46 64.79 62.05 63.96 47786手 30319万 -0.84 -1.30%
2021-04-01 58.80 66.50 58.45 64.80 97044手 61329万 5.84 9.90%
2021-03-31 59.57 59.78 57.88 58.96 40901手 24014万 -0.60 -1.01%
2021-03-30 57.03 60.25 56.82 59.56 64178手 37977万 2.41 4.22%
2021-03-29 58.82 58.86 56.51 57.15 57837手 33198万 -1.38 -2.36%
2021-03-26 56.29 59.65 55.39 58.53 83130手 48145万 3.14 5.67%
2021-03-25 54.35 56.20 53.84 55.39 35608手 19628万 1.04 1.91%
2021-03-24 54.52 55.60 53.97 54.35 29610手 16176万 -0.85 -1.54%
2021-03-23 55.81 56.91 54.52 55.20 35912手 19871万 -0.66 -1.18%
2021-03-22 56.38 57.54 55.60 55.86 35824手 20165万 -0.30 -0.53%
2021-03-19 56.78 57.43 55.36 56.16 51453手 28974万 -1.87 -3.22%
2021-03-18 57.11 58.42 56.87 58.03 40807手 23571万 0.45 0.78%
2021-03-17 56.89 57.88 55.80 57.58 39098手 22270万 0.28 0.49%
2021-03-16 57.50 57.89 56.18 57.30 33632手 19229万 0.45 0.79%
2021-03-15 58.20 58.67 55.93 56.85 50621手 28718万 -1.33 -2.29%
2021-03-12 60.50 60.85 56.80 58.18 52561手 30546万 -1.47 -2.46%
2021-03-11 58.01 60.38 58.01 59.65 52741手 31379万 1.93 3.34%
2021-03-10 58.76 59.90 57.41 57.72 51721手 30289万 0.34 0.59%
2021-03-09 61.00 61.34 57.38 57.38 62983手 37335万 -2.99 -4.95%
2021-03-08 66.34 66.90 60.00 60.37 90606手 56335万 -5.86 -8.85%
2021-03-05 66.90 67.19 64.44 66.23 53193手 35011万 -0.70 -1.05%
2021-03-04 69.64 69.64 66.10 66.93 61475手 41582万 -2.97 -4.25%
2021-03-03 70.00 70.58 68.77 69.90 50681手 35276万 0.02 0.03%
2021-03-02 73.00 73.00 69.10 69.88 56255手 39739万 -2.13 -2.96%
2021-03-01 76.60 76.83 71.40 72.01 72570手 52972万 -3.14 -4.18%
2021-02-26 77.76 78.66 75.00 75.15 36431手 27764万 -2.61 -3.36%
2021-02-25 79.37 80.08 77.19 77.76 26642手 20854万 -0.44 -0.56%
2021-02-24 81.98 82.66 77.70 78.20 54422手 43219万 -4.20 -5.10%
2021-02-23 81.15 84.17 81.02 82.40 31395手 25936万 0.11 0.13%
2021-02-22 88.17 88.43 81.99 82.29 50562手 42775万 -6.57 -7.39%
2021-02-19 86.60 89.88 85.70 88.86 36746手 32298万 2.16 2.49%
2021-02-18 92.83 93.00 84.78 86.70 60835手 53390万 -5.60 -6.07%
2021-02-10 91.00 93.30 89.69 92.30 33103手 30334万 1.37 1.51%
2021-02-09 92.88 92.90 89.50 90.93 33767手 30696万 -0.91 -0.99%
2021-02-08 90.05 93.50 90.05 91.84 42227手 38797万 2.58 2.89%
2021-02-05 91.21 92.70 88.93 89.26 35332手 32034万 -2.29 -2.50%
2021-02-04 91.01 94.17 88.85 91.55 40055手 36711万 -0.25 -0.27%
2021-02-03 93.86 96.00 91.50 91.80 48261手 44952万 -0.63 -0.68%
2021-02-02 92.91 95.50 90.69 92.43 34294手 31682万 -0.97 -1.04%
2021-02-01 92.01 94.80 89.30 93.40 59913手 55408万 0.40 0.43%
2021-01-29 86.86 96.50 86.10 93.00 88631手 81632万 7.76 9.10%
2021-01-28 85.05 89.60 85.05 85.24 58577手 51097万 -0.15 -0.18%
2021-01-27 90.00 91.89 83.88 85.39 80331手 69378万 -6.22 -6.79%
2021-01-26 91.23 97.90 88.67 91.61 101243手 93165万 2.21 2.47%
2021-01-25 76.50 89.40 76.50 89.40 81629手 68617万 14.90 20.00%
2021-01-22 72.11 74.60 71.88 74.50 30608手 22529万 2.71 3.77%
2021-01-21 71.20 72.40 70.91 71.79 22928手 16439万 -0.20 -0.28%
2021-01-20 71.35 72.46 70.54 71.99 25258手 18074万 0.98 1.38%
2021-01-19 70.88 72.00 70.37 71.01 23762手 16940万 -0.39 -0.55%
2021-01-18 69.83 72.25 68.01 71.40 30878手 21980万 1.84 2.65%
2021-01-15 68.31 70.00 68.31 69.56 25050手 17342万 0.71 1.03%
2021-01-14 70.30 71.15 68.77 68.85 26166手 18299万 -1.29 -1.84%
2021-01-13 71.62 72.60 69.00 70.14 58218手 41113万 -1.67 -2.33%
2021-01-12 72.57 73.80 71.01 71.81 40611手 29337万 -0.85 -1.17%
2021-01-11 75.34 76.50 72.00 72.66 50119手 36769万 -3.34 -4.39%
2021-01-08 74.10 76.96 73.20 76.00 56000手 42496万 2.13 2.88%
2021-01-07 74.53 76.58 73.00 73.87 54583手 40663万 -1.13 -1.51%
2021-01-06 77.58 78.69 74.23 75.00 44531手 33796万 -2.04 -2.65%
2021-01-05 77.25 77.25 75.30 77.04 29225手 22232万 0.77 1.01%
2021-01-04 76.39 78.00 74.61 76.27 37999手 29044万 -0.43 -0.56%
2020-12-31 75.97 77.77 74.81 76.70 28124手 21433万 0.70 0.92%
2020-12-30 73.49 78.00 73.49 76.00 32495手 24796万 2.50 3.40%
2020-12-29 73.68 76.01 73.50 73.50 22124手 16504万 0.10 0.14%
2020-12-28 75.04 75.29 72.90 73.40 23551手 17359万 -1.64 -2.19%
2020-12-25 74.18 75.88 73.51 75.04 21953手 16385万 -0.06 -0.08%
2020-12-24 71.28 75.38 70.51 75.10 34654手 25466万 3.78 5.30%
2020-12-23 70.07 71.58 69.65 71.32 30946手 21958万 1.06 1.51%
2020-12-22 70.44 70.89 69.37 70.26 24467手 17132万 -0.25 -0.35%
2020-12-21 68.11 70.87 67.68 70.51 28710手 20086万 2.52 3.71%
2020-12-18 69.50 69.78 67.74 67.99 27480手 18815万 -1.43 -2.06%
2020-12-17 69.00 70.50 68.00 69.42 29617手 20573万 0.54 0.78%
2020-12-16 69.52 70.50 68.00 68.88 28662手 19751万 -1.02 -1.46%
2020-12-15 69.62 71.39 69.20 69.90 27812手 19498万 -0.30 -0.43%
2020-12-14 66.20 70.29 65.87 70.20 43021手 29500万 4.08 6.17%
2020-12-11 68.03 68.91 66.00 66.12 35419手 23865万 -1.78 -2.62%
2020-12-10 65.62 67.99 65.07 67.90 40851手 27298万 1.84 2.79%
2020-12-09 66.02 67.17 64.81 66.06 45635手 30058万 0.00 0.00%
2020-12-08 66.51 66.88 64.56 66.06 45869手 30083万 -0.74 -1.11%
2020-12-07 62.77 67.22 62.70 66.80 66695手 43605万 3.70 5.86%
2020-12-04 61.93 63.13 61.61 63.10 24356手 15268万 0.95 1.53%
2020-12-03 61.40 62.66 60.73 62.15 26891手 16620万 3.69 6.31%
2020-11-30 60.41 60.54 58.17 58.46 24892手 14722万 -1.94 -3.21%
2020-11-27 60.24 60.80 58.85 60.40 20688手 12380万 -0.15 -0.25%
2020-11-26 59.40 60.60 58.20 60.55 29611手 17660万 1.26 2.12%
2020-11-25 58.29 59.73 57.60 59.29 29017手 17045万 0.78 1.33%
2020-11-24 58.00 59.00 57.55 58.51 19891手 11610万 0.29 0.50%
2020-11-23 61.45 61.45 57.00 58.22 56362手 32993万 -2.58 -4.24%
2020-11-20 58.05 60.98 57.64 60.80 43611手 26122万 2.88 4.97%
2020-11-19 54.70 58.55 54.23 57.92 51300手 29307万 2.46 4.44%
2020-11-18 56.86 57.96 55.00 55.46 40744手 22748万 -1.70 -2.97%
2020-11-17 57.65 57.99 56.68 57.16 32572手 18661万 -1.09 -1.87%
2020-11-16 58.62 58.89 57.21 58.25 15974手 9260万 -0.61 -1.04%
2020-11-13 59.16 59.66 57.50 58.86 29286手 17075万 -0.44 -0.74%
2020-11-12 59.01 60.10 58.95 59.30 17859手 10608万 0.03 0.05%
2020-11-11 60.60 60.60 59.25 59.27 15671手 9349万 -0.64 -1.07%
2020-11-10 60.93 61.61 59.71 59.91 26622手 16040万 -0.75 -1.24%
2020-11-09 60.77 61.55 60.37 60.66 29626手 18100万 -0.22 -0.36%
2020-11-06 62.79 62.79 60.00 60.88 30590手 18635万 -1.92 -3.06%
2020-11-05 62.85 63.35 60.77 62.80 36242手 22479万 -0.29 -0.46%
2020-11-04 62.30 63.48 62.11 63.09 19588手 12313万 0.31 0.49%
2020-11-03 62.36 63.09 61.68 62.78 27315手 17034万 0.00 0.00%
2020-11-02 60.30 63.00 60.00 62.78 39862手 24731万 2.32 3.84%
2020-10-30 62.15 62.74 59.53 60.46 46763手 28472万 -2.44 -3.88%
2020-10-29 60.18 63.24 59.52 62.90 56050手 34775万 2.72 4.52%
2020-10-28 60.00 60.59 58.86 60.18 30853手 18504万 0.27 0.45%
2020-10-27 59.66 60.68 58.70 59.91 53945手 32324万 0.25 0.42%
2020-10-26 56.00 60.15 55.51 59.66 47980手 28209万 2.40 4.19%
2020-10-23 56.01 58.44 56.01 57.26 31370手 18074万 0.67 1.18%
2020-10-22 57.49 57.89 56.36 56.59 20452手 11622万 -0.89 -1.55%
2020-10-21 57.41 58.34 56.36 57.48 26554手 15195万 0.06 0.10%
2020-10-20 55.21 57.84 54.10 57.42 30846手 17453万 2.61 4.76%
2020-10-19 57.10 57.92 54.80 54.81 26728手 14941万 -2.01 -3.54%
2020-10-16 57.62 58.17 56.13 56.82 15691手 8948万 -0.57 -0.99%
2020-10-15 58.66 58.66 57.14 57.39 20592手 11856万 -0.82 -1.41%