安琪酵母 (600298) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	38.43	37.60	-0.83	-2.16%	37.53	38.62	95222	36119	1.11%
2026-04-29	38.29	38.43	0.15	0.39%	38.21	38.70	92443	35515	1.08%
2026-04-28	39.90	38.28	-1.14	-2.89%	38.21	40.43	133578	52038	1.56%
2026-04-27	39.69	39.42	-0.27	-0.68%	39.11	39.89	73358	28916	0.86%
2026-04-24	39.35	39.69	0.19	0.48%	39.29	39.86	41447	16414	0.48%
2026-04-23	39.26	39.50	0.25	0.64%	38.91	39.76	49241	19414	0.57%
2026-04-22	39.71	39.25	-0.43	-1.08%	39.05	40.10	66462	26184	0.78%
2026-04-21	39.80	39.68	-0.17	-0.43%	39.65	40.21	58709	23400	0.68%
2026-04-20	39.90	39.85	0.09	0.23%	39.40	40.10	56127	22316	0.65%
2026-04-17	40.38	39.76	-0.58	-1.44%	39.55	40.48	44664	17817	0.52%
2026-04-16	40.54	40.34	-0.21	-0.52%	40.11	40.77	55611	22419	0.65%
2026-04-15	40.82	40.55	-0.29	-0.71%	40.48	41.00	36727	14944	0.43%
2026-04-14	40.92	40.84	-0.01	-0.02%	40.40	41.19	38926	15798	0.45%
2026-04-13	41.10	40.85	-0.23	-0.56%	40.80	41.32	37364	15322	0.44%
2026-04-10	41.02	41.08	0.05	0.12%	40.68	41.50	42297	17377	0.49%
2026-04-09	40.43	41.03	0.38	0.93%	40.30	41.10	46784	19083	0.55%
2026-04-08	40.07	40.65	1.03	2.60%	39.99	40.87	76448	30879	0.89%
2026-04-07	40.60	39.62	-1.05	-2.58%	39.51	40.68	78447	31327	0.92%
2026-04-03	40.50	40.67	-0.05	-0.12%	40.26	40.86	46067	18688	0.54%
2026-04-02	40.07	40.72	0.57	1.42%	39.87	40.79	57984	23403	0.68%
2026-04-01	40.49	40.15	-0.26	-0.64%	39.89	40.55	83254	33451	0.97%
2026-03-31	41.95	40.41	-1.15	-2.77%	38.88	41.98	183759	73623	2.14%
2026-03-30	40.91	41.56	0.50	1.22%	40.25	41.89	64873	26839	0.76%
2026-03-27	39.73	41.06	1.13	2.83%	39.61	41.48	63783	26135	0.74%
2026-03-26	39.90	39.93	-0.03	-0.08%	39.68	40.55	39158	15703	0.46%
2026-03-25	39.80	39.96	0.23	0.58%	39.65	40.53	44552	17838	0.52%
2026-03-24	39.50	39.73	0.87	2.24%	39.01	39.83	50256	19824	0.59%
2026-03-23	39.58	38.86	-1.31	-3.26%	38.63	39.87	96160	37648	1.12%
2026-03-20	40.84	40.17	-0.66	-1.62%	40.15	41.25	38665	15724	0.45%
2026-03-19	40.90	40.83	-0.53	-1.28%	40.53	41.17	44543	18177	0.52%
2026-03-18	40.68	41.36	0.40	0.98%	40.60	41.43	46218	18949	0.54%
2026-03-17	40.95	40.96	0.01	0.02%	40.60	41.58	57116	23409	0.67%
2026-03-16	42.10	40.95	-1.14	-2.71%	40.70	42.30	91272	37578	1.06%
2026-03-13	41.90	42.09	-0.16	-0.38%	41.90	42.98	46155	19590	0.54%
2026-03-12	42.07	42.25	-0.06	-0.14%	41.83	42.46	41631	17531	0.49%
2026-03-11	41.98	42.31	0.37	0.88%	41.38	42.54	55613	23405	0.65%
2026-03-10	41.81	41.94	0.39	0.94%	41.40	43.18	87466	36629	1.02%
2026-03-09	43.00	41.55	-1.69	-3.91%	41.49	43.46	99720	42094	1.16%
2026-03-06	41.46	43.24	1.83	4.42%	41.31	43.55	91183	39160	1.06%
2026-03-05	42.53	41.41	-0.81	-1.92%	41.21	42.58	76794	32073	0.90%
2026-03-04	42.00	42.22	-0.08	-0.19%	41.83	42.83	78554	33262	0.92%
2026-03-03	43.46	42.30	-1.16	-2.67%	42.08	43.60	74933	32013	0.87%
2026-03-02	43.84	43.46	-0.53	-1.20%	43.02	44.02	46629	20229	0.54%
2026-02-27	42.60	43.99	1.32	3.09%	42.60	44.43	70129	30811	0.82%
2026-02-26	43.53	42.67	-0.78	-1.80%	42.56	43.55	59340	25411	0.69%
2026-02-25	43.18	43.45	0.21	0.49%	43.10	43.94	43187	18814	0.50%
2026-02-24	43.25	43.24	-0.11	-0.25%	43.20	43.96	33797	14674	0.39%
2026-02-13	44.48	43.35	-0.99	-2.23%	43.35	44.50	38910	17042	0.45%
2026-02-12	43.90	44.34	0.19	0.43%	43.44	44.48	61367	27036	0.72%
2026-02-11	43.74	44.15	0.41	0.94%	43.60	44.45	41674	18406	0.49%
2026-02-10	43.80	43.74	-0.03	-0.07%	43.00	43.95	48541	21092	0.57%
2026-02-09	43.87	43.77	-0.07	-0.16%	43.51	44.35	49548	21727	0.58%
2026-02-06	44.29	43.84	-0.45	-1.02%	43.75	44.62	59828	26435	0.70%
2026-02-05	44.17	44.29	0.85	1.96%	43.60	44.75	87494	38779	1.02%
2026-02-04	43.04	43.44	0.17	0.39%	42.65	43.52	72026	31068	0.84%
2026-02-03	41.64	43.27	1.99	4.82%	41.60	43.56	160794	68535	1.88%
2026-02-02	41.80	41.28	-0.57	-1.36%	41.27	42.53	111304	46588	1.30%
2026-01-30	42.63	41.85	-0.78	-1.83%	41.67	42.80	80723	33992	0.94%
2026-01-29	42.62	42.63	-0.02	-0.05%	41.88	42.95	109902	46496	1.28%
2026-01-28	43.20	42.65	-0.55	-1.27%	42.44	43.30	77998	33279	0.91%
2026-01-27	43.80	43.20	-0.60	-1.37%	42.18	43.90	118322	50849	1.38%
2026-01-26	45.08	43.80	-1.30	-2.88%	43.68	45.35	112574	49677	1.31%