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
2026-06-18	31.10	30.49	-0.54	-1.74%	30.42	31.10	18191	5582	0.32%
2026-06-17	31.52	31.03	-0.46	-1.46%	30.80	31.62	15775	4908	0.28%
2026-06-16	31.93	31.49	-0.60	-1.87%	31.44	32.19	21331	6758	0.37%
2026-06-15	31.30	32.09	0.83	2.66%	31.16	32.15	37137	11791	0.65%
2026-06-12	30.85	31.26	0.20	0.64%	30.57	31.72	48774	15282	0.85%
2026-06-11	30.09	31.06	0.67	2.20%	29.99	31.64	46153	14332	0.81%
2026-06-10	29.71	30.39	0.68	2.29%	29.51	30.50	33097	9921	0.58%
2026-06-09	30.20	29.71	-0.49	-1.62%	29.63	30.41	21140	6327	0.37%
2026-06-08	30.62	30.20	-0.90	-2.89%	29.95	31.05	26449	8040	0.46%
2026-06-05	30.79	31.10	0.52	1.70%	30.44	31.17	20907	6459	0.37%
2026-06-04	31.06	30.58	-0.43	-1.39%	30.44	31.15	23555	7224	0.41%
2026-06-03	31.82	31.01	-0.80	-2.51%	31.00	31.97	24782	7728	0.43%
2026-06-02	32.12	31.81	-0.32	-1.00%	31.81	32.35	24072	7719	0.42%
2026-06-01	32.20	32.13	-0.08	-0.25%	31.75	32.30	31118	9975	0.54%
2026-05-29	32.56	33.52	0.96	2.95%	32.50	33.64	39480	13132	0.69%
2026-05-28	33.00	32.56	-0.47	-1.42%	32.13	33.02	21318	6943	0.37%
2026-05-27	33.00	33.03	0.00	0.00%	32.45	33.12	23103	7580	0.40%
2026-05-26	32.88	33.03	0.07	0.21%	32.53	33.17	20206	6624	0.35%
2026-05-25	32.71	32.96	0.46	1.42%	32.49	33.13	21367	7025	0.37%
2026-05-22	33.34	32.50	-0.63	-1.90%	32.32	33.34	35974	11752	0.63%
2026-05-21	33.32	33.13	-0.19	-0.57%	33.07	33.98	33470	11228	0.59%
2026-05-20	34.61	33.32	-1.18	-3.42%	32.93	34.70	48437	16198	0.85%
2026-05-19	33.43	34.50	1.00	2.99%	33.43	35.05	53730	18594	0.94%
2026-05-18	33.41	33.50	-0.09	-0.27%	33.26	33.96	22816	7643	0.40%
2026-05-15	34.00	33.59	-0.30	-0.89%	33.43	34.18	23771	8020	0.42%
2026-05-14	34.53	33.89	-0.52	-1.51%	33.84	34.53	22635	7705	0.40%
2026-05-13	34.60	34.41	-0.28	-0.81%	34.26	34.84	22065	7593	0.39%
2026-05-12	34.85	34.69	-0.31	-0.89%	34.60	34.92	27656	9608	0.48%
2026-05-11	34.12	35.00	0.89	2.61%	33.91	35.07	48638	16862	0.85%
2026-05-08	33.48	34.11	0.58	1.73%	33.47	34.69	33761	11560	0.59%
2026-05-07	33.66	33.53	-0.05	-0.15%	33.41	33.71	17758	5965	0.31%
2026-05-06	33.50	33.58	0.08	0.24%	33.45	33.85	18908	6361	0.33%
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%