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
2026-06-18	33.86	33.50	-0.36	-1.06%	33.20	34.38	87189	29570	1.02%
2026-06-17	34.73	33.86	-0.87	-2.51%	33.61	34.98	106074	35992	1.24%
2026-06-16	35.50	34.73	-0.86	-2.42%	34.72	35.55	91352	31932	1.07%
2026-06-15	36.90	35.59	-1.11	-3.02%	35.33	36.90	121003	43532	1.41%
2026-06-12	35.82	36.70	0.83	2.31%	35.65	36.79	125054	45490	1.46%
2026-06-11	35.38	35.87	0.42	1.18%	35.21	36.00	61399	21912	0.72%
2026-06-10	34.90	35.45	0.36	1.03%	34.43	35.58	93174	32717	1.09%
2026-06-09	34.33	35.09	0.44	1.27%	34.22	35.58	68792	24127	0.80%
2026-06-08	34.91	34.65	0.05	0.14%	33.91	35.18	94614	32690	1.10%
2026-06-05	34.71	35.15	0.49	1.41%	34.68	35.55	74979	26427	0.87%
2026-06-04	35.41	34.66	-0.74	-2.09%	34.61	35.64	68272	23830	0.80%
2026-06-03	36.70	35.40	-1.46	-3.96%	35.31	36.70	107628	38345	1.26%
2026-06-02	36.74	36.86	0.12	0.33%	36.44	37.27	103882	38367	1.21%
2026-06-01	36.63	36.74	0.14	0.38%	36.10	37.08	97699	35729	1.14%
2026-05-29	35.70	36.60	0.87	2.43%	35.61	37.26	110683	40608	1.29%
2026-05-28	35.89	35.73	-0.30	-0.83%	35.51	36.07	77565	27804	0.90%
2026-05-27	36.07	36.03	-0.15	-0.41%	35.41	36.37	65393	23497	0.76%
2026-05-26	36.05	36.18	0.03	0.08%	35.90	36.40	40990	14781	0.48%
2026-05-25	36.23	36.15	-0.07	-0.19%	35.74	36.49	60320	21784	0.70%
2026-05-22	36.45	36.22	-0.20	-0.55%	36.09	37.49	71078	25946	0.83%
2026-05-21	36.00	36.42	0.27	0.75%	35.95	37.20	105873	38899	1.24%
2026-05-20	35.35	36.15	0.57	1.60%	35.21	36.22	76428	27481	0.89%
2026-05-19	35.77	35.58	-0.32	-0.89%	35.31	36.23	84189	29959	0.98%
2026-05-18	36.30	35.90	-0.35	-0.97%	35.62	36.48	73981	26506	0.86%
2026-05-15	36.68	36.25	-0.45	-1.23%	36.06	36.73	83498	30347	0.97%
2026-05-14	36.75	36.70	0.00	0.00%	36.63	37.35	82632	30512	0.96%
2026-05-13	37.17	36.70	-0.56	-1.50%	36.36	37.40	135361	49670	1.58%
2026-05-12	37.80	37.26	-0.53	-1.40%	36.97	37.80	115184	42969	1.34%
2026-05-11	38.30	37.79	-0.51	-1.33%	37.31	38.30	136108	51301	1.59%
2026-05-08	37.93	38.30	0.40	1.06%	37.88	38.70	88111	33724	1.03%
2026-05-07	38.01	37.90	-0.09	-0.24%	37.66	38.15	67948	25722	0.79%
2026-05-06	37.63	37.99	0.39	1.04%	37.15	38.30	96095	36369	1.12%
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%