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
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%
2025-12-11	35.90	35.38	-0.36	-1.01%	35.35	35.90	23236	8261	0.41%
2025-12-10	35.67	35.74	0.07	0.20%	35.31	35.88	26072	9275	0.46%
2025-12-09	35.91	35.67	-0.31	-0.86%	35.64	36.02	18590	6655	0.33%
2025-12-08	36.24	35.98	-0.17	-0.47%	35.94	36.27	21054	7588	0.37%
2025-12-05	35.92	36.15	0.23	0.64%	35.53	36.17	22028	7895	0.39%
2025-12-04	36.33	35.92	-0.37	-1.02%	35.70	36.33	23749	8525	0.42%
2025-12-03	36.07	36.29	0.22	0.61%	36.07	36.35	21249	7695	0.37%
2025-12-02	36.52	36.07	-0.45	-1.23%	36.04	36.54	34093	12324	0.60%
2025-12-01	36.59	36.52	-0.05	-0.14%	36.42	36.96	43680	15989	0.76%
2025-11-28	36.79	36.57	-0.18	-0.49%	36.48	36.82	30649	11206	0.54%
2025-11-27	36.88	36.75	-0.13	-0.35%	36.61	37.00	18257	6717	0.32%
2025-11-26	37.25	36.88	-0.32	-0.86%	36.88	37.28	24308	9007	0.43%
2025-11-25	37.07	37.20	0.12	0.32%	36.89	37.30	22766	8461	0.40%
2025-11-24	37.11	37.08	0.05	0.14%	36.85	37.31	23709	8776	0.41%
2025-11-21	36.78	37.03	0.16	0.43%	36.51	37.30	33402	12324	0.58%
2025-11-20	37.70	36.87	-0.73	-1.94%	36.73	37.78	48249	17912	0.84%
2025-11-19	38.00	37.60	-0.45	-1.18%	37.48	38.13	31809	12002	0.56%
2025-11-18	38.36	38.05	-0.23	-0.60%	37.91	38.40	35610	13559	0.62%
2025-11-17	39.34	38.28	-1.05	-2.67%	38.19	39.34	49141	18928	0.86%
2025-11-14	39.27	39.33	0.00	0.00%	39.20	39.65	20667	8160	0.36%
2025-11-13	39.59	39.33	-0.17	-0.43%	39.09	39.60	22900	8985	0.40%
2025-11-12	39.16	39.50	0.34	0.87%	39.10	39.80	30368	12000	0.53%
2025-11-11	39.11	39.16	0.02	0.05%	38.92	39.21	16532	6452	0.29%
2025-11-10	38.65	39.14	0.53	1.37%	38.52	39.20	29698	11570	0.52%
2025-11-07	38.28	38.61	0.23	0.60%	38.26	38.74	22492	8667	0.39%
2025-11-06	38.02	38.38	0.27	0.71%	38.02	38.48	19217	7366	0.34%
2025-11-05	38.01	38.11	0.01	0.03%	37.91	38.24	13636	5192	0.24%
2025-11-04	38.33	38.10	-0.23	-0.60%	37.99	38.37	18401	7017	0.32%
2025-11-03	38.46	38.33	-0.13	-0.34%	38.16	38.51	22543	8623	0.39%
2025-10-31	37.99	38.46	0.52	1.37%	37.95	38.50	23045	8827	0.40%
2025-10-30	38.59	37.94	-0.72	-1.86%	37.91	38.68	37433	14253	0.66%
2025-10-29	38.50	38.66	0.06	0.16%	38.26	38.66	18474	7095	0.32%
2025-10-28	38.76	38.60	-0.23	-0.59%	38.53	38.83	17767	6867	0.31%
2025-10-27	38.90	38.83	0.00	0.00%	38.66	38.97	17716	6879	0.31%
2025-10-24	38.95	38.83	-0.14	-0.36%	38.72	39.00	13896	5395	0.24%
2025-10-23	39.00	38.97	-0.04	-0.10%	38.65	39.00	13872	5382	0.24%
2025-10-22	38.49	39.01	0.50	1.30%	38.36	39.09	24614	9539	0.43%
2025-10-21	38.28	38.51	0.26	0.68%	38.11	38.52	21099	8095	0.37%
2025-10-20	38.33	38.25	-0.07	-0.18%	38.17	38.67	21342	8183	0.37%
2025-10-17	38.71	38.32	-0.39	-1.01%	38.22	38.87	22575	8688	0.40%
2025-10-16	38.70	38.71	-0.04	-0.10%	38.55	38.99	19930	7727	0.35%
2025-10-15	38.35	38.75	0.40	1.04%	38.26	38.92	25655	9908	0.45%
2025-10-14	38.60	38.35	-0.05	-0.13%	38.29	38.78	29750	11449	0.52%
2025-10-13	38.44	38.40	-0.60	-1.54%	38.22	38.64	27214	10447	0.48%
2025-10-10	39.25	39.00	-0.24	-0.61%	38.99	39.35	25764	10077	0.45%
2025-10-09	39.20	39.24	0.04	0.10%	38.80	39.30	31879	12448	0.56%
2025-09-30	39.23	39.20	0.00	0.00%	38.81	39.35	21191	8292	0.37%
2025-09-29	39.43	39.20	-0.16	-0.41%	38.58	39.44	28140	10946	0.49%
2025-09-26	39.36	39.36	-0.23	-0.58%	39.23	39.51	17419	6854	0.30%
2025-09-25	39.80	39.59	-0.35	-0.88%	39.48	40.12	28856	11463	0.50%
2025-09-24	39.51	39.94	0.67	1.71%	39.32	39.98	23528	9337	0.41%
2025-09-23	39.88	39.27	-0.59	-1.48%	38.71	39.88	36340	14239	0.64%
2025-09-22	40.24	39.86	-0.38	-0.94%	39.81	40.65	25322	10138	0.44%
2025-09-19	40.46	40.24	-0.27	-0.67%	40.21	40.76	23906	9645	0.42%
2025-09-18	40.92	40.51	-0.42	-1.03%	40.30	41.48	42215	17250	0.74%
2025-09-17	41.05	40.93	-0.11	-0.27%	40.74	41.15	21140	8653	0.37%
2025-09-16	41.00	41.04	-0.02	-0.05%	40.51	41.22	24298	9945	0.43%
2025-09-15	41.15	41.06	-0.07	-0.17%	40.56	41.28	36925	15079	0.65%
2025-09-12	41.73	41.13	-0.59	-1.41%	41.02	41.89	31269	12912	0.55%
2025-09-11	41.23	41.72	0.41	0.99%	40.65	41.78	35663	14754	0.62%
2025-09-10	42.11	41.31	-0.81	-1.92%	41.30	42.28	29459	12242	0.52%
2025-09-09	42.36	42.12	-0.24	-0.57%	41.79	42.37	37774	15877	0.66%
2025-09-08	40.55	42.36	1.81	4.46%	40.31	42.36	71139	29714	1.24%