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
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%
2020-10-14 58.24 59.64 57.70 58.21 29208手 17132万 0.01 0.02%
2020-10-13 58.26 59.10 57.90 58.20 20655手 12034万 -0.35 -0.60%
2020-10-12 57.59 59.08 57.38 58.55 28070手 16421万 1.24 2.16%
2020-10-09 56.60 58.00 56.09 57.31 25871手 14761万 1.09 1.94%
2020-09-30 54.71 57.46 54.60 56.22 30629手 17240万 1.51 2.76%
2020-09-29 54.63 55.25 53.40 54.71 17521手 9556万 0.01 0.02%
2020-09-28 56.66 56.95 54.30 54.70 24700手 13653万 -1.81 -3.20%
2020-09-25 55.84 56.99 55.84 56.51 19130手 10827万 0.81 1.45%
2020-09-24 55.53 56.33 55.41 55.70 19672手 11001万 -0.61 -1.08%
2020-09-23 55.61 57.45 54.73 56.31 33918手 19013万 1.39 2.53%
2020-09-22 55.34 56.28 54.70 54.92 18405手 10210万 -0.80 -1.44%
2020-09-21 56.50 57.20 55.55 55.72 24504手 13769万 -1.28 -2.25%
2020-09-18 56.04 57.20 55.91 57.00 26126手 14829万 0.90 1.60%
2020-09-17 57.20 57.50 55.80 56.10 21940手 12367万 -0.65 -1.15%
2020-09-16 58.84 59.10 56.40 56.75 21706手 12371万 -1.65 -2.83%
2020-09-15 57.85 58.79 56.76 58.40 17697手 10220万 0.55 0.95%
2020-09-14 59.00 59.27 57.39 57.85 18954手 11054万 -0.57 -0.98%
2020-09-11 56.99 58.48 56.20 58.42 22057手 12765万 1.34 2.35%
2020-09-10 57.51 58.42 56.65 57.08 22773手 13062万 -0.43 -0.75%
2020-09-09 59.58 60.02 56.54 57.51 30927手 17868万 -1.99 -3.35%
2020-09-08 59.87 59.98 58.88 59.50 21260手 12652万 0.11 0.18%
2020-09-07 61.00 61.68 59.01 59.39 42994手 25670万 -1.79 -2.93%
2020-09-04 59.25 61.30 58.76 61.18 41167手 24830万 1.45 2.43%
2020-09-03 60.28 61.66 59.45 59.73 33245手 20163万 -0.55 -0.91%
2020-09-02 60.00 60.48 58.95 60.28 27818手 16649万 0.57 0.95%
2020-09-01 59.76 60.22 59.25 59.71 27728手 16547万 -0.05 -0.08%
2020-08-31 61.99 61.99 59.65 59.76 40686手 24641万 -2.02 -3.27%
2020-08-28 61.35 62.01 60.50 61.78 29684手 18213万 0.63 1.03%
2020-08-27 58.50 61.35 58.49 61.15 34673手 20886万 2.23 3.79%
2020-08-26 59.60 60.90 58.61 58.92 41169手 24563万 -0.67 -1.12%
2020-08-25 60.06 61.33 59.18 59.59 30853手 18507万 -0.22 -0.37%
2020-08-24 60.80 60.80 58.00 59.81 46892手 27792万 -0.47 -0.78%
2020-08-21 60.60 61.28 59.32 60.28 37005手 22265万 0.28 0.47%
2020-08-20 59.89 61.49 58.50 60.00 41353手 24884万 0.66 1.11%
N 2020-08-19 62.42 62.50 59.00 59.34 58015手 34873万 -3.07 -4.92%
2020-08-18 62.40 63.82 62.29 62.41 30274手 18974万 0.11 0.18%
2020-08-17 63.77 63.77 62.12 62.30 28759手 18005万 -0.87 -1.38%
2020-08-14 63.00 63.63 61.90 63.17 23447手 14710万 1.02 1.64%
2020-08-13 62.08 64.20 62.01 62.15 25068手 15763万 0.35 0.57%
2020-08-12 63.22 64.00 61.00 61.80 37023手 22980万 -1.82 -2.86%
2020-08-11 64.75 65.59 63.50 63.62 34658手 22460万 -1.36 -2.09%
2020-08-10 62.73 65.18 62.00 64.98 39655手 25295万 1.52 2.40%
2020-08-07 63.51 65.22 62.85 63.46 42042手 26900万 0.02 0.03%
2020-08-06 65.74 65.91 62.85 63.44 41818手 26779万 -1.74 -2.67%
2020-08-05 65.80 66.28 64.57 65.18 36215手 23670万 -0.82 -1.24%
2020-08-04 65.90 67.27 64.71 66.00 55412手 36496万 -0.69 -1.03%
2020-08-03 67.02 67.40 65.55 66.69 67329手 44667万 -0.76 -1.13%
N 2020-07-31 64.16 68.00 64.16 67.45 67858手 45173万 2.78 4.30%
2020-07-30 65.18 66.80 64.14 64.67 57471手 37654万 -0.92 -1.40%
2020-07-29 64.80 66.49 64.70 65.59 62482手 40981万 0.59 0.91%
2020-07-28 64.26 65.30 62.57 65.00 51333手 32983万 1.35 2.12%
2020-07-27 63.80 65.88 63.00 63.65 51972手 33250万 0.65 1.03%
2020-07-24 63.75 65.61 62.27 63.00 84031手 53438万 -1.38 -2.14%
2020-07-23 63.00 65.72 62.97 64.38 62934手 40431万 1.37 2.17%
2020-07-22 60.97 64.25 60.36 63.01 70827手 44825万 2.18 3.58%
2020-07-21 58.84 61.66 58.84 60.83 61055手 37028万 2.05 3.49%
2020-07-20 60.38 60.85 57.00 58.78 65227手 38154万 -0.61 -1.03%
2020-07-17 61.00 61.25 58.00 59.39 60644手 36116万 -1.23 -2.03%
2020-07-16 63.61 64.88 60.40 60.62 58304手 36630万 -3.32 -5.19%
2020-07-15 62.19 65.13 62.19 63.94 73443手 46999万 1.74 2.80%
2020-07-14 65.11 66.08 60.64 62.20 87770手 54915万 -2.62 -4.04%
2020-07-13 63.01 65.99 62.61 64.82 79189手 51260万 1.84 2.92%
2020-07-10 63.70 64.98 62.00 62.98 67904手 43047万 -0.72 -1.13%
2020-07-09 60.30 63.99 60.03 63.70 81709手 51332万 3.45 5.73%
2020-07-08 59.51 61.28 59.51 60.25 44462手 26797万 0.17 0.28%
2020-07-07 59.40 60.53 58.19 60.08 68519手 40945万 0.57 0.96%
2020-07-06 60.99 61.15 59.25 59.51 62826手 37467万 -1.05 -1.73%
2020-07-03 59.60 61.28 58.18 60.56 50226手 30049万 0.87 1.46%
2020-07-02 60.72 61.75 59.00 59.69 58869手 35403万 -1.03 -1.70%
2020-07-01 62.20 62.49 59.70 60.72 45647手 27872万 -1.53 -2.46%
2020-06-30 60.34 63.12 60.00 62.25 57665手 35816万 2.25 3.75%
2020-06-29 59.95 60.40 59.22 60.00 37756手 22564万 0.18 0.30%
2020-06-24 60.75 61.55 59.10 59.82 42407手 25474万 -0.83 -1.37%
2020-06-23 60.50 61.50 59.10 60.65 56784手 34442万 1.05 1.76%
2020-06-22 61.07 61.75 59.25 59.60 53191手 32040万 -1.41 -2.31%
2020-06-19 59.11 61.46 58.60 61.01 49487手 30036万 2.01 3.41%
2020-06-18 61.20 61.57 57.40 59.00 73772手 43447万 -2.66 -4.31%
2020-06-17 61.16 62.66 60.41 61.66 47383手 29269万 0.51 0.83%
2020-06-16 61.17 62.15 60.54 61.15 41458手 25346万 0.31 0.51%
2020-06-15 61.40 63.22 60.10 60.84 37588手 23045万 0.04 0.07%
2020-06-12 60.80 62.60 60.01 60.80 42841手 26565万 -1.10 -1.78%
2020-06-11 61.90 62.65 61.53 61.90 32447手 20143万 -0.61 -0.98%
2020-06-10 61.60 63.19 61.00 62.51 56054手 34928万 0.81 1.31%
2020-06-09 59.80 62.91 59.68 61.70 59576手 36645万 2.79 4.74%
2020-06-08 60.53 62.10 58.21 58.91 46329手 27655万 -1.64 -2.71%
2020-06-05 59.65 61.30 59.15 60.55 52440手 31598万 1.40 2.37%
2020-06-04 56.60 59.59 56.01 59.15 62170手 36245万 3.07 5.47%
2020-06-03 56.40 57.00 55.60 56.08 28613手 16172万 0.03 0.05%
N 2020-06-02 58.70 58.70 55.70 56.05 40107手 22595万 -1.81 -3.13%
2020-06-01 57.53 58.28 57.00 57.86 39129手 22575万 0.29 0.50%
2020-05-29 54.50 57.90 54.42 57.57 47945手 27135万 2.61 4.75%
2020-05-28 54.87 56.29 53.66 54.96 51166手 28049万 -0.46 -0.83%
2020-05-27 58.85 58.85 55.05 55.42 52231手 29362万 -2.50 -4.32%
2020-05-26 56.26 58.68 56.26 57.92 30186手 17488万 1.02 1.79%
2020-05-25 55.25 57.13 54.00 56.90 31870手 17846万 1.80 3.27%
2020-05-22 55.88 57.45 54.64 55.10 43843手 24452万 -0.41 -0.74%
2020-05-21 56.62 57.62 55.20 55.51 47300手 26605万 -1.03 -1.82%
2020-05-20 57.91 58.44 56.06 56.54 31465手 17973万 -1.37 -2.37%
2020-05-19 56.44 58.56 55.87 57.91 48194手 27684万 0.46 0.80%
2020-05-18 54.58 58.88 54.10 57.45 63943手 36496万 2.72 4.97%
2020-05-15 58.00 59.72 53.51 54.73 79925手 44840万 -3.82 -6.52%
N 2020-05-14 56.16 58.58 55.78 58.55 53868手 31085万 2.40 4.27%
2020-05-13 56.05 57.05 55.55 56.15 47153手 26533万 0.07 0.12%
2020-05-12 53.88 56.22 53.59 56.08 49693手 27397万 2.43 4.53%
2020-05-11 54.35 54.50 53.12 53.65 34230手 18367万 -0.25 -0.46%
2020-05-08 53.31 54.40 52.80 53.90 38595手 20698万 0.54 1.01%
2020-05-07 51.75 53.63 51.03 53.36 41979手 22207万 1.61 3.11%
2020-05-06 51.20 51.80 50.56 51.75 41035手 20967万 -0.36 -0.69%
2020-04-30 52.05 52.45 49.93 52.11 51466手 26549万 -0.29 -0.55%
2020-04-29 51.90 53.65 51.30 52.40 45307手 23890万 0.34 0.65%
2020-04-28 50.56 52.78 49.56 52.06 56314手 29061万 1.33 2.62%
2020-04-27 49.20 52.16 48.50 50.73 56746手 28852万 1.72 3.51%