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
2025-12-16	41.18	40.60	-0.62	-1.50%	40.18	41.26	53873	21856	0.63%
2025-12-15	40.80	41.22	0.43	1.05%	40.66	41.55	51638	21302	0.60%
2025-12-12	40.15	40.79	0.64	1.59%	39.81	40.95	57792	23443	0.67%
2025-12-11	40.36	40.15	-0.14	-0.35%	40.01	40.55	30086	12109	0.35%
2025-12-10	40.65	40.29	-0.23	-0.57%	40.05	40.75	36580	14742	0.43%
2025-12-09	41.10	40.52	-0.59	-1.44%	40.45	41.20	38890	15858	0.45%
2025-12-08	41.49	41.11	-0.28	-0.68%	40.70	41.58	56014	23089	0.65%
2025-12-05	41.42	41.39	-0.04	-0.10%	41.20	41.73	39896	16543	0.47%
2025-12-04	41.40	41.43	0.02	0.05%	41.00	41.62	46671	19303	0.54%
2025-12-03	41.65	41.41	-0.27	-0.65%	41.14	41.86	48472	20109	0.57%
2025-12-02	40.95	41.68	0.76	1.86%	40.51	41.87	88329	36438	1.03%
2025-12-01	40.99	40.92	-0.08	-0.20%	40.56	41.56	70036	28666	0.82%
2025-11-28	40.65	41.00	0.39	0.96%	40.53	41.22	62375	25576	0.73%
2025-11-27	40.50	40.61	0.16	0.40%	40.31	41.04	66639	27179	0.78%
2025-11-26	40.58	40.45	-0.06	-0.15%	40.13	41.01	48149	19520	0.56%
2025-11-25	39.54	40.51	1.13	2.87%	39.54	40.78	82332	33260	0.96%
2025-11-24	39.30	39.38	0.48	1.23%	39.03	39.99	61034	24102	0.71%
2025-11-21	39.20	38.90	-0.38	-0.97%	38.61	39.47	63455	24747	0.74%
2025-11-20	39.95	39.28	-0.81	-2.02%	39.15	40.15	41998	16617	0.49%
2025-11-19	39.78	40.09	0.31	0.78%	39.45	40.20	55362	22083	0.65%
2025-11-18	40.43	39.78	-0.55	-1.36%	39.56	40.69	61694	24627	0.72%
2025-11-17	40.50	40.33	-0.24	-0.59%	39.87	41.44	81507	32906	0.95%
2025-11-14	41.30	40.57	-0.65	-1.58%	40.42	41.60	66235	27014	0.77%
2025-11-13	40.28	41.22	0.73	1.80%	40.14	41.26	88786	36092	1.04%
2025-11-12	39.57	40.49	0.82	2.07%	39.37	40.89	96333	38881	1.12%
2025-11-11	39.25	39.67	0.09	0.23%	39.12	39.83	61616	24298	0.72%
2025-11-10	38.38	39.58	1.18	3.07%	38.10	39.78	99906	39054	1.17%
2025-11-07	38.50	38.40	-0.04	-0.10%	38.14	38.88	63158	24337	0.74%
2025-11-06	37.50	38.44	1.11	2.97%	37.50	38.67	93774	35971	1.09%
2025-11-05	37.11	37.33	0.01	0.03%	37.06	37.52	40207	15029	0.47%
2025-11-04	38.15	37.32	-0.82	-2.15%	37.09	38.16	93811	35120	1.09%
2025-11-03	38.76	38.14	-0.68	-1.75%	37.92	39.00	109925	42050	1.28%
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%