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
2025-10-31	38.56	38.82	-0.05	-0.13%	38.08	38.95	104939	40606	1.22%
2025-10-30	38.50	38.87	-2.13	-5.20%	37.52	39.83	290104	112244	3.38%
2025-10-29	40.02	41.00	0.91	2.27%	39.95	41.30	75018	30566	0.88%
2025-10-28	40.54	40.09	-0.53	-1.30%	40.06	40.80	61716	24880	0.72%
2025-10-27	40.40	40.62	0.41	1.02%	40.18	41.00	62346	25355	0.73%
2025-10-24	40.31	40.21	-0.20	-0.49%	39.96	40.49	47597	19127	0.56%
2025-10-23	40.01	40.41	0.22	0.55%	39.90	40.45	43624	17526	0.51%
2025-10-22	40.61	40.19	-0.37	-0.91%	40.18	41.65	55178	22491	0.64%
2025-10-21	40.35	40.56	0.21	0.52%	40.04	40.72	64261	25939	0.75%
2025-10-20	40.67	40.35	-0.34	-0.84%	40.11	41.08	68424	27671	0.80%
2025-10-17	41.45	40.69	-1.01	-2.42%	40.32	41.60	94181	38444	1.10%
2025-10-16	42.00	41.70	-0.45	-1.07%	41.38	42.51	84320	35355	0.98%
2025-10-15	41.55	42.15	0.61	1.47%	40.90	42.15	140225	58418	1.64%
2025-10-14	41.06	41.54	0.47	1.14%	40.83	42.10	136664	56769	1.59%
2025-10-13	39.99	41.07	0.12	0.29%	39.96	41.35	103893	42358	1.21%
2025-10-10	40.04	40.95	0.92	2.30%	40.00	41.55	126132	51692	1.47%
2025-10-09	39.30	40.03	0.48	1.21%	39.22	40.29	98201	39105	1.15%
2025-09-30	39.80	39.55	-0.42	-1.05%	39.35	39.94	83563	33081	0.97%
2025-09-29	40.55	39.97	-0.57	-1.41%	39.08	40.60	138191	54920	1.61%
2025-09-26	39.77	40.54	0.94	2.37%	39.62	41.13	127983	52032	1.49%
2025-09-25	39.30	39.60	0.29	0.74%	39.11	39.94	73406	29039	0.86%
2025-09-24	39.18	39.31	0.02	0.05%	38.80	39.50	70557	27659	0.82%
2025-09-23	39.22	39.29	0.03	0.08%	38.52	39.36	73452	28597	0.86%
2025-09-22	39.79	39.26	-0.37	-0.93%	39.01	39.96	69322	27298	0.81%
2025-09-19	39.39	39.63	0.14	0.35%	39.10	40.19	85111	33822	0.99%
2025-09-18	39.78	39.49	-0.50	-1.25%	39.13	40.13	80494	31940	0.94%
2025-09-17	40.32	39.99	-0.35	-0.87%	39.50	40.65	104740	41715	1.22%
2025-09-16	40.80	40.34	-0.40	-0.98%	39.92	41.14	84546	34102	0.99%
2025-09-15	40.75	40.74	-0.19	-0.46%	40.47	42.10	108339	44572	1.26%
2025-09-12	41.59	40.93	-0.88	-2.10%	40.85	41.91	81440	33537	0.95%
2025-09-11	41.00	41.81	0.74	1.80%	40.65	41.88	109286	44987	1.27%
2025-09-10	41.71	41.07	-0.99	-2.35%	41.00	42.13	120656	50040	1.41%
2025-09-09	41.40	42.06	0.63	1.52%	41.00	42.40	138076	57847	1.61%
2025-09-08	40.01	41.43	1.46	3.65%	39.68	41.67	182011	74441	2.12%
2025-09-05	39.74	39.97	0.42	1.06%	39.50	40.32	117299	46851	1.37%
2025-09-04	39.52	39.55	0.09	0.23%	39.19	39.96	88023	34795	1.03%
2025-09-03	39.66	39.46	-0.13	-0.33%	39.18	39.90	82680	32704	0.96%
2025-09-02	40.23	39.59	-0.64	-1.59%	39.28	40.66	114858	45847	1.34%
2025-09-01	39.60	40.23	0.62	1.57%	39.37	40.44	133921	53660	1.56%
2025-08-29	39.40	39.61	0.19	0.48%	39.02	39.92	91109	36054	1.06%
2025-08-28	39.01	39.42	0.36	0.92%	38.38	39.44	113777	44368	1.33%
2025-08-27	39.61	39.06	-0.92	-2.30%	39.05	40.00	111965	44180	1.31%
2025-08-26	39.99	39.98	0.07	0.18%	39.70	40.51	103307	41518	1.21%
2025-08-25	39.57	39.91	0.38	0.96%	39.37	40.05	126103	50184	1.47%
2025-08-22	39.70	39.53	-0.06	-0.15%	39.00	39.79	106111	41921	1.24%
2025-08-21	39.00	39.59	0.59	1.51%	38.68	40.25	191395	75801	2.23%
2025-08-20	38.44	39.00	0.32	0.83%	38.39	39.10	102385	39738	1.19%
2025-08-19	39.00	38.68	-0.40	-1.02%	38.26	39.08	147935	57120	1.73%
2025-08-18	38.04	39.08	1.04	2.73%	37.93	39.26	287030	111038	3.35%
2025-08-15	37.20	38.04	2.42	6.79%	37.20	38.88	434729	166057	5.07%
2025-08-14	36.07	35.62	-0.33	-0.92%	35.40	36.19	82577	29488	0.96%
2025-08-13	35.48	35.95	0.59	1.67%	35.44	36.08	108984	39081	1.27%
2025-08-12	35.58	35.36	-0.16	-0.45%	35.33	35.70	61020	21650	0.71%
2025-08-11	35.38	35.52	0.14	0.40%	35.22	35.60	64572	22888	0.75%
2025-08-08	35.39	35.38	-0.01	-0.03%	35.17	35.53	59398	20989	0.69%
2025-08-07	35.20	35.39	0.19	0.54%	35.07	35.55	84337	29837	0.98%
2025-08-06	34.90	35.20	0.29	0.83%	34.81	35.25	68002	23841	0.79%
2025-08-05	34.56	34.91	0.35	1.01%	34.52	35.00	62743	21870	0.73%
2025-08-04	34.24	34.56	0.32	0.93%	34.12	34.63	47153	16255	0.55%
2025-08-01	34.29	34.24	-0.08	-0.23%	34.17	34.49	52930	18146	0.62%
2025-07-31	34.80	34.32	-0.58	-1.66%	34.24	34.87	92439	31874	1.08%
2025-07-30	34.72	34.90	0.10	0.29%	34.63	35.12	94240	32906	1.10%
2025-07-29	34.73	34.80	0.07	0.20%	34.46	34.84	91656	31744	1.07%
2025-07-28	35.05	34.73	-0.34	-0.97%	34.58	35.11	120520	41887	1.41%
2025-07-25	36.19	35.07	-0.59	-1.65%	35.05	36.20	185205	65415	2.16%
2025-07-24	35.65	35.66	0.00	0.00%	35.25	35.70	101875	36102	1.19%