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
2025-08-01	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%
2025-06-06	38.55	38.85	0.30	0.78%	38.46	39.01	16531	6409	0.29%
2025-06-05	38.90	38.55	-0.17	-0.44%	38.30	38.90	18089	6972	0.32%
2025-06-04	38.78	38.72	-0.06	-0.15%	38.48	39.05	14915	5768	0.26%
2025-06-03	38.77	38.78	-0.26	-0.67%	38.70	39.16	18459	7169	0.32%
2025-05-30	38.90	39.04	0.05	0.13%	38.72	39.47	27601	10811	0.48%
2025-05-29	38.18	38.99	0.68	1.77%	38.09	39.02	22768	8813	0.40%
2025-05-28	38.12	38.31	0.15	0.39%	38.05	38.51	11958	4583	0.21%
2025-05-27	38.04	38.16	0.16	0.42%	37.92	38.29	11057	4211	0.19%
2025-05-26	38.10	38.00	-0.05	-0.13%	37.71	38.23	16878	6414	0.30%
2025-05-23	39.27	39.31	0.04	0.10%	39.22	39.64	20884	8235	0.37%
2025-05-22	39.51	39.27	-0.23	-0.58%	39.17	39.51	12387	4868	0.22%
2025-05-21	39.51	39.50	0.05	0.13%	39.32	39.64	14421	5687	0.25%
2025-05-20	39.30	39.45	0.15	0.38%	39.27	39.84	19356	7651	0.34%
2025-05-19	39.34	39.30	-0.03	-0.08%	39.03	39.46	16383	6428	0.29%
2025-05-16	38.90	39.33	0.44	1.13%	38.71	39.48	23269	9118	0.41%
2025-05-15	39.14	38.89	-0.25	-0.64%	38.83	39.15	14496	5643	0.25%
2025-05-14	39.22	39.14	-0.16	-0.41%	38.92	39.37	16701	6527	0.29%
2025-05-13	39.47	39.30	-0.03	-0.08%	39.17	39.60	19349	7608	0.34%
2025-05-12	39.22	39.33	0.11	0.28%	39.01	39.39	19747	7750	0.35%
2025-05-09	39.11	39.22	0.13	0.33%	38.81	39.26	21680	8468	0.38%
2025-05-08	38.71	39.09	0.25	0.64%	38.70	39.14	18115	7070	0.32%
2025-05-07	39.00	38.84	0.03	0.08%	38.68	39.31	20071	7814	0.35%
2025-05-06	38.52	38.81	0.30	0.78%	38.41	38.82	22225	8596	0.39%
2025-04-30	38.57	38.51	-0.05	-0.13%	38.44	38.86	21865	8438	0.38%
2025-04-29	39.00	38.56	-0.44	-1.13%	38.48	39.00	19740	7639	0.35%
2025-04-28	39.16	39.00	-0.15	-0.38%	38.82	39.25	17303	6755	0.30%
2025-04-25	39.05	39.15	0.11	0.28%	38.40	39.32	29668	11547	0.52%
2025-04-24	39.81	39.04	-0.84	-2.11%	39.03	40.01	36094	14243	0.63%