安图生物 (603658) - 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
2026-03-20	34.43	34.25	-0.20	-0.58%	34.17	34.65	16290	5592	0.29%
2026-03-19	34.61	34.45	-0.40	-1.15%	34.37	34.90	17950	6199	0.31%
2026-03-18	35.05	34.85	-0.19	-0.54%	34.71	35.13	15974	5565	0.28%
2026-03-17	34.89	35.04	0.24	0.69%	34.81	35.21	22694	7957	0.40%
2026-03-16	34.91	34.80	-0.04	-0.11%	34.55	34.94	17394	6040	0.30%
2026-03-13	35.00	34.84	-0.09	-0.26%	34.77	35.06	17890	6243	0.31%
2026-03-12	35.14	34.93	-0.19	-0.54%	34.82	35.17	15879	5554	0.28%
2026-03-11	35.30	35.12	-0.13	-0.37%	35.01	35.30	14564	5111	0.25%
2026-03-10	35.10	35.25	0.33	0.95%	35.08	35.39	14278	5026	0.25%
2026-03-09	34.79	34.92	-0.08	-0.23%	34.56	34.99	18938	6583	0.33%
2026-03-06	34.33	35.00	0.60	1.74%	34.32	35.10	19052	6622	0.33%
2026-03-05	34.80	34.40	-0.14	-0.41%	34.34	34.88	22880	7900	0.40%
2026-03-04	35.01	34.54	-0.75	-2.13%	34.43	35.19	30583	10633	0.54%
2026-03-03	35.80	35.29	-0.48	-1.34%	35.22	35.92	27629	9807	0.48%
2026-03-02	36.00	35.77	-0.54	-1.49%	35.60	36.23	27947	10014	0.49%
2026-02-27	36.17	36.31	0.13	0.36%	36.10	36.37	16136	5854	0.28%
2026-02-26	36.47	36.18	-0.24	-0.66%	36.16	36.51	20588	7459	0.36%
2026-02-25	36.28	36.42	0.13	0.36%	36.26	36.55	25308	9213	0.44%
2026-02-24	36.24	36.29	0.11	0.30%	36.10	36.37	17208	6235	0.30%
2026-02-13	36.50	36.18	-0.09	-0.25%	36.16	36.59	18218	6617	0.32%
2026-02-12	36.46	36.27	-0.20	-0.55%	36.16	36.46	20795	7541	0.36%
2026-02-11	36.60	36.47	-0.15	-0.41%	36.42	36.69	17280	6312	0.30%
2026-02-10	36.60	36.62	-0.01	-0.03%	36.52	36.77	15915	5831	0.28%
2026-02-09	36.50	36.63	0.17	0.47%	36.50	36.77	18330	6709	0.32%
2026-02-06	36.63	36.46	-0.30	-0.82%	36.46	36.90	22825	8382	0.40%
2026-02-05	36.68	36.76	0.08	0.22%	36.59	36.93	26087	9590	0.46%
2026-02-04	36.65	36.68	0.03	0.08%	36.27	36.78	27278	9953	0.48%
2026-02-03	36.24	36.65	0.52	1.44%	36.24	36.96	25376	9296	0.44%
2026-02-02	36.69	36.13	-0.54	-1.47%	36.08	37.18	37189	13607	0.65%
2026-01-30	37.18	36.67	-0.52	-1.40%	36.67	37.80	40461	15037	0.71%
2026-01-29	37.16	37.19	-0.17	-0.46%	36.76	37.48	39452	14667	0.69%
2026-01-28	38.02	37.36	-0.83	-2.17%	37.20	38.02	51566	19331	0.90%
2026-01-27	38.60	38.19	-0.44	-1.14%	37.41	38.98	79885	30390	1.40%
2026-01-26	37.65	38.63	1.32	3.54%	37.10	39.68	98942	37808	1.73%
2026-01-23	36.72	37.31	0.47	1.28%	36.72	37.31	30099	11181	0.53%
2026-01-22	36.96	36.84	0.02	0.05%	36.72	37.02	16575	6110	0.29%
2026-01-21	36.88	36.82	-0.07	-0.19%	36.75	37.07	21013	7752	0.37%
2026-01-20	37.09	36.89	-0.20	-0.54%	36.80	37.24	21470	7929	0.38%
2026-01-19	36.77	37.09	0.20	0.54%	36.61	37.39	23486	8708	0.41%
2026-01-16	37.04	36.89	-0.15	-0.40%	36.73	37.35	25777	9514	0.45%
2026-01-15	37.29	37.04	-0.28	-0.75%	37.00	37.53	32470	12081	0.57%
2026-01-14	37.51	37.32	-0.14	-0.37%	37.01	38.09	51292	19301	0.90%
2026-01-13	37.50	37.46	0.07	0.19%	37.24	37.84	43680	16411	0.76%
2026-01-12	37.07	37.39	0.29	0.78%	37.07	37.61	44620	16646	0.78%
2026-01-09	36.50	37.10	0.55	1.50%	36.40	37.11	33278	12258	0.58%
2026-01-08	36.46	36.55	0.09	0.25%	36.31	36.85	27116	9933	0.47%
2026-01-07	36.48	36.46	0.05	0.14%	36.23	36.61	26951	9822	0.47%
2026-01-06	36.37	36.41	0.08	0.22%	36.07	36.51	30693	11147	0.54%
2026-01-05	35.43	36.33	0.91	2.57%	35.41	36.48	35969	12981	0.63%
2025-12-31	35.85	35.42	-0.33	-0.92%	35.40	35.89	22605	8034	0.40%
2025-12-30	35.65	35.75	0.04	0.11%	35.50	35.83	13504	4818	0.24%
2025-12-29	36.14	35.71	-0.45	-1.24%	35.69	36.14	22904	8195	0.40%
2025-12-26	36.18	36.16	-0.02	-0.06%	36.10	36.25	15728	5690	0.28%
2025-12-25	36.04	36.18	0.14	0.39%	35.94	36.23	13261	4794	0.23%
2025-12-24	35.85	36.04	0.23	0.64%	35.80	36.08	12858	4622	0.23%
2025-12-23	35.90	35.81	-0.15	-0.42%	35.81	36.00	11009	3952	0.19%
2025-12-22	36.19	35.96	-0.24	-0.66%	35.95	36.20	16742	6029	0.29%
2025-12-19	36.10	36.20	0.18	0.50%	35.96	36.21	20279	7324	0.35%
2025-12-18	35.94	36.02	0.03	0.08%	35.76	36.15	16923	6095	0.30%
2025-12-17	35.97	35.99	0.02	0.06%	35.65	36.06	20746	7444	0.36%
2025-12-16	35.75	35.97	0.24	0.67%	35.56	36.10	23656	8479	0.41%
2025-12-15	35.48	35.73	0.25	0.70%	35.38	35.93	19436	6946	0.34%
2025-12-12	35.38	35.48	0.10	0.28%	35.14	35.53	20396	7213	0.36%