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
2025-04-03	34.62	34.52	-0.33	-0.95%	34.22	35.07	41806	14452	0.49%
2025-04-02	34.81	34.85	0.07	0.20%	34.55	34.98	29180	10164	0.34%
2025-04-01	34.56	34.78	0.24	0.69%	34.42	35.05	41191	14338	0.48%
2025-03-31	34.62	34.54	-0.14	-0.40%	34.41	35.13	52864	18352	0.62%
2025-03-28	34.88	34.68	-0.25	-0.72%	34.51	34.99	39328	13656	0.46%
2025-03-27	34.85	34.93	0.08	0.23%	34.70	35.06	36812	12840	0.43%
2025-03-26	35.03	34.85	-0.30	-0.85%	34.78	35.28	34356	11994	0.40%
2025-03-25	35.95	35.15	-0.82	-2.28%	34.95	36.05	69758	24566	0.82%
2025-03-24	35.87	35.97	0.10	0.28%	35.68	36.48	72463	26210	0.85%
2025-03-21	35.59	35.87	0.29	0.82%	35.52	36.03	55251	19780	0.65%
2025-03-20	35.70	35.58	-0.18	-0.50%	35.53	35.95	43274	15431	0.51%
2025-03-19	35.68	35.76	0.00	0.00%	35.57	35.92	54310	19397	0.64%
2025-03-18	36.11	35.76	-0.20	-0.56%	35.68	36.18	58810	21083	0.69%
2025-03-17	36.49	35.96	-0.33	-0.91%	35.85	36.98	92913	33550	1.09%
2025-03-14	35.84	36.29	0.46	1.28%	35.77	36.45	70901	25647	0.83%
2025-03-13	36.04	35.83	-0.21	-0.58%	35.32	36.21	59323	21231	0.69%
2025-03-12	36.31	36.04	-0.26	-0.72%	35.80	36.36	58322	21003	0.68%
2025-03-11	35.39	36.30	0.66	1.85%	35.29	36.34	75964	27349	0.89%
2025-03-10	35.39	35.64	0.32	0.91%	34.67	35.77	84738	29894	0.99%
2025-03-07	34.80	35.32	0.31	0.89%	34.50	35.50	82386	28937	0.96%
2025-03-06	34.25	35.01	0.84	2.46%	34.25	35.06	119323	41411	1.40%
2025-03-05	37.02	34.17	-2.67	-7.25%	33.86	37.18	280481	98002	3.28%
2025-03-04	36.83	36.84	-0.20	-0.54%	36.46	37.36	78811	29121	0.92%
2025-03-03	35.85	37.04	1.10	3.06%	35.78	37.12	131559	48213	1.54%
2025-02-28	36.24	35.94	-0.27	-0.75%	35.85	36.56	65841	23785	0.77%
2025-02-27	34.95	36.21	1.33	3.81%	34.91	36.58	122665	44044	1.44%
2025-02-26	34.92	34.88	-0.04	-0.11%	34.60	35.12	57943	20215	0.68%
2025-02-25	35.47	34.92	-0.99	-2.76%	34.81	35.74	81911	28737	0.96%
2025-02-24	35.93	35.91	-0.02	-0.06%	35.80	36.19	48397	17406	0.57%
2025-02-21	36.47	35.93	-0.52	-1.43%	35.81	36.69	72334	26047	0.85%
2025-02-20	36.39	36.45	0.15	0.41%	36.11	36.56	39716	14440	0.46%
2025-02-19	36.20	36.30	-0.11	-0.30%	36.02	36.75	60156	21878	0.70%
2025-02-18	36.23	36.41	0.10	0.28%	36.02	37.00	75724	27702	0.89%
2025-02-17	36.71	36.31	-0.37	-1.01%	35.82	36.84	71422	25810	0.84%
2025-02-14	36.40	36.68	0.28	0.77%	36.21	36.97	63810	23373	0.75%
2025-02-13	36.32	36.40	0.09	0.25%	36.00	36.85	84594	30841	0.99%
2025-02-12	36.39	36.31	-0.09	-0.25%	35.78	36.49	60045	21653	0.70%
2025-02-11	36.45	36.40	0.02	0.05%	36.00	36.60	50816	18444	0.59%
2025-02-10	36.33	36.38	0.59	1.65%	35.95	37.44	129614	47513	1.52%
2025-02-07	34.07	35.79	1.66	4.86%	33.85	36.12	141875	50155	1.66%
2025-02-06	34.03	34.13	0.03	0.09%	33.66	34.32	70329	23891	0.82%
2025-02-05	34.67	34.10	-0.46	-1.33%	34.07	34.69	61510	21097	0.72%
2025-01-27	35.09	34.56	-0.36	-1.03%	34.56	35.59	56957	19933	0.67%
2025-01-24	34.37	34.92	0.46	1.33%	34.23	35.46	62679	21968	0.73%
2025-01-23	34.58	34.46	0.06	0.17%	34.20	35.06	68438	23616	0.80%
2025-01-22	34.68	34.40	-0.33	-0.95%	34.11	34.95	39722	13668	0.46%
2025-01-21	35.30	34.73	-0.56	-1.59%	34.22	35.55	59806	20739	0.70%
2025-01-20	35.83	35.29	-0.54	-1.51%	35.19	36.45	60759	21765	0.71%
2025-01-17	34.31	35.83	1.49	4.34%	34.16	35.94	81648	28946	0.96%
2025-01-16	33.78	34.34	0.59	1.75%	33.67	34.68	62012	21305	0.73%
2025-01-15	33.60	33.75	0.01	0.03%	33.50	34.25	44350	15022	0.52%
2025-01-14	33.16	33.74	0.66	2.00%	32.68	33.90	73741	24609	0.86%
2025-01-13	33.83	33.08	-0.92	-2.71%	32.94	34.05	80511	26824	0.94%
2025-01-10	34.40	34.00	-0.32	-0.93%	34.00	34.67	39213	13406	0.46%
2025-01-09	34.50	34.32	-0.36	-1.04%	34.22	34.88	41278	14244	0.48%
2025-01-08	34.49	34.68	0.19	0.55%	33.92	34.77	50322	17296	0.59%
2025-01-07	34.70	34.49	-0.26	-0.75%	34.30	34.93	48394	16708	0.57%
2025-01-06	34.81	34.75	-0.21	-0.60%	34.31	35.28	53291	18523	0.62%
2025-01-03	35.81	34.96	-0.85	-2.37%	34.84	36.08	64615	22850	0.76%
2025-01-02	36.00	35.81	-0.24	-0.67%	35.67	36.67	63404	22945	0.74%
2024-12-31	36.26	36.05	-0.21	-0.58%	36.05	36.57	46910	17014	0.55%
2024-12-30	36.32	36.26	-0.11	-0.30%	36.10	36.71	41062	14947	0.48%
2024-12-27	35.90	36.37	0.40	1.11%	35.83	36.55	43405	15706	0.51%
2024-12-26	35.46	35.97	0.53	1.50%	35.40	36.25	55113	19806	0.64%
2024-12-25	35.68	35.44	-0.31	-0.87%	35.05	35.75	36720	12990	0.43%