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
2026-04-30	33.86	33.50	-0.36	-1.06%	33.48	33.92	18238	6138	0.32%
2026-04-29	33.50	33.86	0.34	1.01%	33.47	33.98	14238	4816	0.25%
2026-04-28	33.52	33.52	0.02	0.06%	33.45	34.01	20022	6751	0.35%
2026-04-27	33.46	33.50	-0.07	-0.21%	33.46	33.78	16311	5479	0.29%
2026-04-24	33.91	33.57	-0.34	-1.00%	33.46	34.00	17443	5873	0.31%
2026-04-23	34.42	33.91	-0.76	-2.19%	33.72	35.02	35268	12024	0.62%
2026-04-22	34.35	34.67	0.22	0.64%	34.27	34.75	16981	5874	0.30%
2026-04-21	34.04	34.45	0.41	1.20%	34.00	34.71	17312	5965	0.30%
2026-04-20	33.95	34.04	-0.11	-0.32%	33.94	34.25	15328	5226	0.27%
2026-04-17	34.33	34.15	-0.15	-0.44%	33.98	34.35	12667	4319	0.22%
2026-04-16	34.52	34.30	-0.12	-0.35%	34.21	34.52	14529	4983	0.25%
2026-04-15	34.33	34.42	0.25	0.73%	34.20	34.62	16183	5574	0.28%
2026-04-14	34.01	34.17	0.35	1.03%	33.68	34.20	15872	5389	0.28%
2026-04-13	34.52	33.82	-0.71	-2.06%	33.81	34.52	17441	5942	0.31%
2026-04-10	34.50	34.53	0.11	0.32%	34.37	35.06	19790	6863	0.35%
2026-04-09	34.77	34.42	-0.53	-1.52%	34.40	35.12	17753	6161	0.31%
2026-04-08	34.88	34.95	0.35	1.01%	34.56	34.99	27147	9456	0.48%
2026-04-07	33.93	34.60	0.62	1.82%	33.66	34.69	18336	6280	0.32%
2026-04-03	34.28	33.98	-0.51	-1.48%	33.73	34.45	19417	6606	0.34%
2026-04-02	34.29	34.49	0.14	0.41%	34.13	34.69	31240	10760	0.55%
2026-04-01	33.84	34.35	0.90	2.69%	33.33	34.39	34497	11708	0.60%
2026-03-31	33.52	33.45	-0.09	-0.27%	33.38	33.86	22076	7426	0.39%
2026-03-30	33.13	33.54	0.17	0.51%	33.04	33.70	15540	5194	0.27%
2026-03-27	32.71	33.37	0.59	1.80%	32.55	33.41	19421	6437	0.34%
2026-03-26	33.22	32.78	-0.44	-1.32%	32.76	33.46	14557	4815	0.25%
2026-03-25	33.15	33.22	0.08	0.24%	33.15	33.43	14178	4720	0.25%
2026-03-24	33.40	33.14	0.38	1.16%	32.91	33.43	14856	4919	0.26%
2026-03-23	34.05	32.76	-1.49	-4.35%	32.67	34.08	28760	9563	0.50%
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%