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
2025-09-15	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%
2025-09-05	40.40	40.55	0.22	0.55%	40.10	40.58	28552	11509	0.50%
2025-09-04	40.81	40.33	-0.50	-1.22%	39.91	40.90	33721	13625	0.59%
2025-09-03	41.15	40.83	-0.16	-0.39%	40.65	41.35	23690	9707	0.41%
2025-09-02	41.51	40.99	-0.52	-1.25%	40.76	41.66	25377	10441	0.44%
2025-09-01	40.60	41.51	0.94	2.32%	40.47	41.52	39820	16371	0.70%
2025-08-29	40.80	40.57	-0.24	-0.59%	40.51	40.94	30620	12447	0.54%
2025-08-28	40.98	40.81	-0.20	-0.49%	39.80	41.36	48021	19480	0.84%
2025-08-27	42.28	41.01	-1.15	-2.73%	41.00	42.29	45352	18911	0.79%
2025-08-26	42.35	42.16	-0.30	-0.71%	42.11	42.47	31091	13139	0.54%
2025-08-25	41.95	42.46	0.52	1.24%	41.90	42.59	50577	21385	0.89%
2025-08-22	42.50	41.94	-0.01	-0.02%	41.46	42.66	46376	19420	0.81%
2025-08-21	41.68	41.95	0.13	0.31%	41.60	42.12	40423	16924	0.71%
2025-08-20	41.21	41.82	0.57	1.38%	40.89	41.85	37767	15646	0.66%
2025-08-19	41.49	41.25	-0.23	-0.55%	41.23	41.80	35869	14881	0.63%
2025-08-18	41.60	41.48	-0.15	-0.36%	41.31	42.08	40175	16710	0.70%
2025-08-15	41.11	41.63	0.49	1.19%	41.04	41.65	30394	12581	0.53%
2025-08-14	42.12	41.14	-1.02	-2.42%	41.13	42.14	54817	22759	0.96%
2025-08-13	42.20	42.16	-0.12	-0.28%	41.80	42.34	42571	17910	0.75%
2025-08-12	42.23	42.28	-0.06	-0.14%	41.99	42.66	49052	20741	0.86%
2025-08-11	40.92	42.34	1.39	3.39%	40.80	42.58	70702	29558	1.24%
2025-08-08	41.23	40.95	-0.28	-0.68%	40.48	41.88	62100	25531	1.09%
2025-08-07	40.16	41.23	1.11	2.77%	40.16	42.75	90440	37766	1.58%
2025-08-06	40.38	40.12	-0.27	-0.67%	39.92	40.65	24782	9949	0.43%
2025-08-05	40.45	40.39	-0.05	-0.12%	40.31	40.95	34314	13913	0.60%
2025-08-04	40.00	40.44	0.41	1.02%	39.46	40.46	34116	13658	0.60%
2025-08-01	39.79	40.03	0.25	0.63%	39.76	40.60	27059	10856	0.47%
2025-07-31	40.50	39.78	-0.54	-1.34%	39.63	40.50	41531	16642	0.73%
2025-07-30	40.13	40.32	0.02	0.05%	39.80	40.95	39383	15943	0.69%
2025-07-29	40.30	40.30	0.10	0.25%	39.86	40.54	36863	14802	0.65%
2025-07-28	40.29	40.20	-0.10	-0.25%	40.00	40.78	35256	14209	0.62%
2025-07-25	39.99	40.30	0.43	1.08%	39.76	40.96	66929	27083	1.17%
2025-07-24	38.64	39.87	1.28	3.32%	38.64	40.40	63677	25212	1.11%
2025-07-23	38.59	38.59	0.00	0.00%	38.53	39.00	29363	11384	0.51%
2025-07-22	38.50	38.59	0.14	0.36%	38.31	38.59	22442	8639	0.39%
2025-07-21	38.29	38.45	0.16	0.42%	38.23	38.59	25014	9602	0.44%
2025-07-18	38.15	38.29	0.24	0.63%	37.91	38.31	28461	10848	0.50%
2025-07-17	38.00	38.05	0.06	0.16%	37.85	38.18	19196	7292	0.34%
2025-07-16	37.60	37.99	0.42	1.12%	37.57	38.10	27237	10312	0.48%
2025-07-15	37.87	37.57	-0.43	-1.13%	37.36	37.96	26288	9881	0.46%
2025-07-14	37.89	38.00	0.15	0.40%	37.85	38.05	27024	10253	0.47%
2025-07-11	37.74	37.85	0.11	0.29%	37.67	37.94	21477	8129	0.38%
2025-07-10	37.69	37.74	0.06	0.16%	37.61	37.80	14108	5317	0.25%
2025-07-09	37.84	37.68	-0.12	-0.32%	37.61	37.88	19719	7446	0.35%
2025-07-08	37.79	37.80	-0.11	-0.29%	37.69	38.22	30680	11629	0.54%
2025-07-07	37.70	37.91	0.33	0.88%	37.48	37.96	26329	9935	0.46%
2025-07-04	37.56	37.58	-0.04	-0.11%	37.52	37.94	24560	9263	0.43%
2025-07-03	37.46	37.62	0.18	0.48%	37.37	37.68	22601	8497	0.40%
2025-07-02	37.44	37.44	0.00	0.00%	37.25	37.55	18459	6894	0.32%
2025-07-01	37.42	37.44	-0.06	-0.16%	37.37	37.63	13622	5103	0.24%
2025-06-30	37.37	37.50	0.15	0.40%	37.18	37.54	15234	5699	0.27%
2025-06-27	37.25	37.35	0.05	0.13%	37.25	37.57	13012	4867	0.23%
2025-06-26	37.60	37.30	-0.28	-0.75%	37.28	37.61	13694	5122	0.24%
2025-06-25	37.54	37.58	0.17	0.45%	37.30	37.61	18066	6769	0.32%
2025-06-24	37.11	37.41	0.34	0.92%	37.11	37.63	17723	6615	0.31%
2025-06-23	36.81	37.07	0.15	0.41%	36.49	37.14	16207	5963	0.28%
2025-06-20	36.78	36.92	0.11	0.30%	36.50	36.98	22476	8246	0.39%
2025-06-19	37.19	36.81	-0.39	-1.05%	36.75	37.20	17172	6340	0.30%
2025-06-18	37.27	37.20	-0.23	-0.61%	37.02	37.41	12792	4755	0.22%
2025-06-17	37.40	37.43	0.16	0.43%	37.21	37.68	19341	7238	0.34%
2025-06-16	37.40	37.27	-0.19	-0.51%	36.91	37.40	23050	8548	0.40%
2025-06-13	38.48	37.46	-1.01	-2.63%	37.21	38.52	72545	27216	1.27%
2025-06-12	38.98	38.47	-0.29	-0.75%	38.38	38.98	29388	11325	0.51%
2025-06-11	39.01	38.76	-0.25	-0.64%	38.75	39.13	20346	7910	0.36%
2025-06-10	39.14	39.01	-0.13	-0.33%	38.65	39.38	17399	6788	0.30%
2025-06-09	38.85	39.14	0.29	0.75%	38.85	39.56	25144	9859	0.44%