丸美股份

603983
🏛️ 中国 →
39.80
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.58 40.58 40.25 40.28 99.0K
09:35 40.33 40.34 40.25 40.33 49.8K
09:40 40.35 40.40 40.28 40.35 29.0K
09:45 40.28 40.40 40.28 40.34 18.9K
09:50 40.36 40.42 40.21 40.21 61.9K
09:55 40.24 40.30 40.16 40.30 49.6K
10:00 40.30 40.30 40.10 40.14 39.0K
10:05 40.15 40.29 40.15 40.19 27.7K
10:10 40.20 40.29 40.20 40.24 18.4K
10:15 40.22 40.24 40.16 40.21 23.5K
10:20 40.22 40.49 40.22 40.47 64.0K
10:25 40.43 40.52 40.38 40.52 33.0K
10:30 40.49 40.51 40.43 40.43 15.5K
10:35 40.43 40.50 40.39 40.50 10.5K
10:40 40.51 40.54 40.38 40.38 22.9K
10:45 40.33 40.38 40.28 40.28 16.0K
10:50 40.21 40.34 40.18 40.21 17.1K
10:55 40.23 40.27 40.21 40.26 19.4K
11:00 40.26 40.27 40.22 40.26 15.8K
11:05 40.26 40.26 40.21 40.23 15.7K
11:10 40.21 40.21 40.10 40.11 42.6K
11:15 40.11 40.11 40.07 40.10 30.6K
11:20 40.10 40.10 39.99 40.04 42.2K
11:25 40.03 40.10 40.01 40.01 17.2K
13:00 40.02 40.04 39.91 40.00 33.4K
13:05 40.01 40.04 39.91 39.91 23.0K
13:10 39.91 39.97 39.90 39.92 46.8K
13:15 39.95 39.98 39.92 39.97 20.0K
13:20 39.97 39.98 39.94 39.94 8.2K
13:25 39.94 39.95 39.90 39.90 21.7K
13:30 39.90 39.95 39.90 39.95 20.2K
13:35 39.94 39.95 39.93 39.95 9.3K
13:40 39.97 40.01 39.97 40.01 6.2K
13:45 40.01 40.01 39.82 39.89 44.5K
13:50 39.90 39.94 39.90 39.94 12.0K
13:55 39.91 39.94 39.90 39.94 15.2K
14:00 39.95 39.97 39.91 39.91 16.2K
14:05 39.91 39.94 39.89 39.94 23.1K
14:10 39.90 39.93 39.90 39.90 15.2K
14:15 39.94 39.94 39.89 39.90 14.5K
14:20 39.90 39.93 39.90 39.92 11.6K
14:25 39.91 39.95 39.91 39.93 6.3K
14:30 39.93 40.00 39.85 39.88 46.0K
14:35 39.88 39.90 39.85 39.87 15.9K
14:40 39.87 39.88 39.85 39.88 12.2K
14:45 39.90 39.90 39.84 39.84 30.2K
14:50 39.85 39.86 39.82 39.84 37.5K
14:55 39.82 39.84 39.80 39.80 34.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 39.60 40.24 39.46 39.80 1.4M
2025-09-29 39.20 39.70 38.04 39.60 4.2M
2025-09-26 39.60 39.90 39.00 39.29 1.4M
2025-09-25 40.58 40.58 39.80 39.81 1.3M
2025-09-24 39.84 40.86 39.55 40.57 2.6M
2025-09-23 39.15 39.93 38.61 39.84 2.1M
2025-09-22 39.46 39.59 38.60 39.13 1.4M
2025-09-19 39.84 40.65 39.40 39.45 2.2M
2025-09-18 40.07 40.30 39.51 39.90 2.9M
2025-09-17 39.94 40.30 39.62 39.97 1.1M
2025-09-16 39.95 40.24 39.50 39.99 1.3M
2025-09-15 40.49 40.49 39.86 39.95 1.4M
2025-09-12 40.00 40.84 39.81 40.50 2.6M
2025-09-11 39.96 40.07 39.39 40.07 1.4M
2025-09-10 39.92 40.10 39.56 39.96 1.1M
2025-09-09 40.70 40.89 39.70 39.92 2.4M
2025-09-08 40.67 41.77 40.66 40.93 2.3M
2025-09-05 41.35 41.35 40.23 41.02 3.0M
2025-09-04 40.07 41.56 39.52 41.34 5.7M
2025-09-03 39.67 40.60 39.45 39.98 3.3M
2025-09-02 40.00 40.40 39.38 39.53 2.8M
2025-09-01 40.70 40.74 39.26 40.51 5.2M
2025-08-29 40.19 40.85 39.98 40.75 2.9M
2025-08-28 40.90 41.20 39.52 40.19 5.1M
2025-08-27 42.05 42.59 40.90 40.94 6.0M
2025-08-26 41.81 42.38 41.60 41.83 5.2M
2025-08-25 44.28 44.28 40.80 42.23 9.8M
2025-08-22 45.06 45.55 44.50 45.29 3.3M
2025-08-21 44.35 45.76 44.09 45.15 4.7M
2025-08-20 43.70 44.43 43.08 44.35 3.3M
2025-08-19 43.19 44.46 42.60 43.78 4.5M
2025-08-18 41.30 43.25 41.28 43.20 4.4M
2025-08-15 40.52 41.59 40.26 41.52 2.7M
2025-08-14 41.66 41.85 40.43 40.54 3.3M
2025-08-13 41.80 42.40 41.61 42.00 2.5M
2025-08-12 41.79 42.82 41.56 41.93 2.4M
2025-08-11 40.56 41.95 40.09 41.78 3.7M
2025-08-08 41.65 41.89 40.51 40.73 3.7M
2025-08-07 40.50 43.15 40.36 41.95 7.1M
2025-08-06 40.45 40.99 39.60 40.51 2.9M
2025-08-05 40.05 40.88 39.95 40.01 2.2M
2025-08-04 38.31 40.20 38.28 39.96 3.1M
2025-08-01 39.60 39.60 38.44 38.69 2.8M
2025-07-31 39.81 39.99 39.08 39.74 3.6M
2025-07-30 39.97 40.50 39.63 40.04 2.2M
2025-07-29 40.42 40.51 39.70 40.10 2.4M
2025-07-28 41.40 41.47 40.18 40.40 3.2M
2025-07-25 41.52 42.10 41.01 41.37 4.0M
2025-07-24 40.43 41.79 39.66 41.47 6.1M
2025-07-23 39.57 40.66 39.53 40.29 5.2M
2025-07-22 40.00 40.50 39.51 39.57 3.1M
2025-07-21 39.55 40.59 39.50 40.00 2.9M
2025-07-18 40.32 40.60 39.55 39.65 3.0M
2025-07-17 40.25 40.73 39.82 40.30 2.7M
2025-07-16 40.46 40.85 39.49 40.23 3.6M
2025-07-15 40.27 40.80 39.88 40.49 2.2M
2025-07-14 40.85 41.25 40.20 40.35 2.5M
2025-07-11 41.31 41.92 40.68 40.85 2.6M
2025-07-10 42.25 42.33 41.11 41.30 2.2M
2025-07-09 41.81 42.99 41.76 42.35 1.8M
2025-07-08 42.16 42.92 41.75 42.10 1.7M
2025-07-07 42.00 42.77 41.88 42.14 1.3M
2025-07-04 43.20 43.26 41.80 42.62 2.8M
2025-07-03 42.71 44.49 42.42 43.56 4.0M
2025-07-02 43.51 43.92 42.48 42.72 3.2M
2025-07-01 42.21 44.24 41.73 43.94 5.4M
2025-06-30 41.22 42.30 40.75 42.13 3.7M
2025-06-27 39.98 42.15 39.50 41.26 5.1M
2025-06-26 40.48 40.59 39.81 39.91 2.4M
2025-06-25 40.81 41.45 39.93 40.67 3.1M
2025-06-24 40.70 41.37 40.55 41.05 2.6M
2025-06-23 40.39 40.99 40.11 40.57 2.2M
2025-06-20 40.21 40.90 40.06 40.47 2.6M
2025-06-19 41.52 41.87 40.02 40.33 4.3M
2025-06-18 42.27 42.27 40.53 41.54 5.6M
2025-06-17 42.71 43.12 42.25 42.45 2.4M
2025-06-16 43.00 43.68 42.00 42.50 4.4M
2025-06-13 45.94 45.95 42.72 43.18 6.7M
2025-06-12 45.52 47.67 45.31 46.60 5.0M
2025-06-11 45.74 46.10 45.28 45.70 2.2M
2025-06-10 45.20 46.28 44.80 46.20 4.2M
2025-06-09 45.44 46.40 44.78 45.76 3.8M
2025-06-06 46.19 46.27 43.55 46.27 5.9M
2025-06-05 48.50 49.97 46.12 46.38 7.2M
2025-06-04 47.66 49.19 47.22 48.83 5.9M
2025-06-03 45.61 48.50 45.46 47.79 6.8M
2025-05-30 46.44 46.99 45.60 45.91 3.4M
2025-05-29 47.01 47.49 46.11 46.23 4.5M
2025-05-28 47.00 47.74 46.71 47.20 3.9M
2025-05-27 48.19 48.22 45.80 47.00 6.7M
2025-05-26 48.55 49.17 47.00 47.93 3.8M
2025-05-23 48.40 49.70 48.30 48.80 4.6M
2025-05-22 52.85 54.27 48.70 49.00 8.0M
2025-05-21 53.20 54.89 52.50 53.45 5.1M
2025-05-20 52.01 56.98 51.90 54.43 6.8M
2025-05-19 52.00 53.51 50.22 52.93 5.0M
2025-05-16 51.30 54.54 50.00 51.88 5.6M
2025-05-15 47.90 52.53 47.63 52.53 7.5M
2025-05-14 48.00 49.00 47.30 47.75 2.8M
2025-05-13 48.01 49.99 46.72 48.85 3.9M
2025-05-12 47.69 48.76 47.02 48.16 3.9M
2025-05-09 46.15 50.00 46.00 48.58 5.5M
2025-05-08 47.35 47.55 45.55 46.10 3.2M
2025-05-07 45.88 48.76 45.34 47.81 4.5M
2025-05-06 46.00 46.45 44.02 46.31 5.2M
2025-04-30 44.00 47.51 43.70 47.40 9.6M
2025-04-29 39.60 43.60 39.60 43.60 7.1M
2025-04-28 39.75 41.08 37.78 39.64 4.8M
2025-04-25 41.50 42.19 40.65 41.23 3.1M
2025-04-24 39.36 42.30 39.01 41.44 4.0M
2025-04-23 40.18 41.11 39.31 39.45 2.8M
2025-04-22 40.20 40.91 39.00 39.98 2.9M
2025-04-21 37.88 40.18 37.80 39.89 3.8M
2025-04-18 40.90 41.00 37.31 38.24 5.4M
2025-04-17 41.00 42.30 40.03 41.45 3.4M
2025-04-16 42.01 42.70 40.80 41.48 3.9M
2025-04-15 39.90 43.49 39.64 42.98 6.2M
2025-04-14 37.74 40.76 37.35 40.30 4.0M
2025-04-11 38.20 38.34 37.31 37.55 1.9M
2025-04-10 37.05 38.70 36.66 38.30 3.1M
2025-04-09 38.00 38.00 34.56 36.80 2.5M
2025-04-08 33.84 36.50 33.84 36.36 2.9M
2025-04-07 35.00 36.00 33.31 33.84 2.5M
2025-04-03 36.54 37.77 36.51 37.01 1.4M
2025-04-02 36.75 37.43 36.20 37.20 1.7M
2025-04-01 35.79 37.45 35.30 36.86 2.4M
2025-03-31 35.57 36.58 35.10 35.85 1.3M
2025-03-28 35.87 36.75 35.44 36.19 1.4M
2025-03-27 35.04 36.34 35.04 35.87 1.5M
2025-03-26 35.31 35.67 35.08 35.24 1.1M
2025-03-25 35.92 35.95 34.88 35.40 1.3M
2025-03-24 36.23 36.57 34.80 35.69 2.5M
2025-03-21 36.18 37.35 35.90 36.36 2.4M
2025-03-20 37.37 37.57 36.10 36.46 2.7M
2025-03-19 37.96 38.36 37.00 37.55 1.9M
2025-03-18 37.00 38.50 36.50 38.15 2.9M
2025-03-17 36.50 37.99 35.94 37.18 3.1M
2025-03-14 36.27 36.45 35.13 36.15 2.8M
2025-03-13 34.82 36.62 34.82 35.91 3.0M
2025-03-12 34.17 36.08 34.17 35.17 3.0M
2025-03-11 33.15 34.35 32.86 34.17 2.3M
2025-03-10 32.09 33.88 31.79 33.29 3.1M
2025-03-07 32.56 33.50 31.73 32.09 2.1M
2025-03-06 31.78 32.81 31.41 32.58 2.0M
2025-03-05 32.37 32.47 30.87 31.78 3.1M
2025-03-04 32.88 33.12 32.20 32.40 1.6M
2025-03-03 33.13 34.40 32.68 32.93 3.0M
2025-02-28 32.93 33.71 32.30 33.29 3.2M
2025-02-27 30.80 33.20 30.75 32.95 4.0M
2025-02-26 30.40 31.18 30.40 30.88 1.3M
2025-02-25 30.18 30.98 30.05 30.31 1.2M
2025-02-24 30.03 30.83 30.00 30.53 1.3M
2025-02-21 30.64 30.90 29.84 30.03 1.3M
2025-02-20 30.45 30.94 30.35 30.60 1.1M
2025-02-19 29.91 30.68 29.68 30.49 1.6M
2025-02-18 30.20 30.41 29.43 29.63 1.4M
2025-02-17 31.10 31.10 30.01 30.30 1.9M
2025-02-14 31.33 31.66 30.88 31.13 1.4M
2025-02-13 31.25 31.73 31.05 31.34 1.9M
2025-02-12 30.93 31.37 30.61 31.36 1.6M
2025-02-11 30.39 31.30 30.30 31.16 2.5M
2025-02-10 31.72 31.83 30.11 30.42 4.2M
2025-02-07 31.98 32.19 31.49 31.84 1.7M
2025-02-06 32.00 32.08 31.51 31.90 1.7M
2025-02-05 32.96 33.49 31.81 32.02 1.7M
2025-01-27 32.00 33.18 31.92 32.99 1.8M
2025-01-24 31.80 32.28 31.51 31.80 1.5M
2025-01-23 32.56 32.60 31.79 31.89 1.5M
2025-01-22 33.31 33.32 31.50 32.35 2.3M
2025-01-21 33.71 33.81 33.05 33.45 1.2M
2025-01-20 33.68 34.27 33.39 33.67 1.3M
2025-01-17 33.25 33.80 32.84 33.68 1.7M
2025-01-16 33.16 33.75 33.10 33.33 1.6M
2025-01-15 33.50 33.92 32.97 33.01 1.6M
2025-01-14 33.00 33.90 32.50 33.52 2.7M
2025-01-13 32.00 33.00 31.65 32.95 1.9M
2025-01-10 32.91 33.16 32.00 32.01 1.3M
2025-01-09 33.20 34.16 32.92 32.92 2.2M
2025-01-08 32.38 33.76 31.91 33.43 2.9M
2025-01-07 31.01 32.48 31.01 32.40 2.1M
2025-01-06 30.60 32.09 30.60 31.65 2.1M
2025-01-03 32.79 33.03 31.12 31.32 2.3M
2025-01-02 33.10 33.98 32.52 32.77 2.7M