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
2025-10-31	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%
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%