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
2025-04-03	42.37	42.75	0.08	0.19%	42.26	43.13	24368	10414	0.43%
2025-04-02	42.78	42.67	-0.11	-0.26%	42.35	43.05	20322	8685	0.36%
2025-04-01	41.86	42.78	1.10	2.64%	41.84	43.14	35453	15133	0.62%
2025-03-31	42.39	41.68	-0.82	-1.93%	41.50	42.64	21648	9081	0.38%
2025-03-28	42.87	42.50	-0.38	-0.89%	42.42	43.16	21449	9166	0.38%
2025-03-27	42.38	42.88	0.50	1.18%	42.11	42.92	24725	10550	0.43%
2025-03-26	42.44	42.38	-0.16	-0.38%	42.20	42.75	20802	8823	0.36%
2025-03-25	42.11	42.54	0.37	0.88%	41.93	42.75	26463	11227	0.46%
2025-03-24	41.60	42.17	0.29	0.69%	41.58	42.53	29319	12359	0.51%
2025-03-21	41.88	41.88	-0.11	-0.26%	41.50	42.19	23753	9947	0.42%
2025-03-20	42.69	41.99	-0.71	-1.66%	41.99	42.73	24754	10437	0.43%
2025-03-19	42.50	42.70	0.05	0.12%	42.41	43.20	27559	11796	0.48%
2025-03-18	42.65	42.65	0.17	0.40%	42.29	43.09	23666	10112	0.41%
2025-03-17	42.48	42.48	0.10	0.24%	42.16	43.09	40382	17233	0.71%
2025-03-14	41.35	42.38	1.03	2.49%	41.25	42.45	42316	17779	0.74%
2025-03-13	41.30	41.35	0.05	0.12%	41.02	41.58	23618	9764	0.41%
2025-03-12	41.93	41.30	-0.42	-1.01%	41.27	41.93	29209	12096	0.51%
2025-03-11	41.62	41.72	-0.22	-0.52%	41.32	41.94	23113	9633	0.40%
2025-03-10	42.93	41.94	0.00	0.00%	41.54	43.20	42761	17995	0.75%
2025-03-07	42.07	41.94	-0.28	-0.66%	41.71	42.34	26560	11158	0.46%
2025-03-06	41.80	42.22	0.46	1.10%	41.65	42.45	38978	16412	0.68%
2025-03-05	41.60	41.76	0.23	0.55%	41.55	43.55	75588	32146	1.32%
2025-03-04	40.63	41.53	0.70	1.71%	40.50	42.33	50183	20784	0.88%
2025-03-03	40.35	40.83	0.52	1.29%	40.23	41.29	38246	15643	0.67%
2025-02-28	41.52	40.31	-1.44	-3.45%	40.20	41.84	67274	27413	1.18%
2025-02-27	41.89	41.75	-0.20	-0.48%	41.45	42.05	30344	12658	0.53%
2025-02-26	41.59	41.95	0.36	0.87%	41.41	41.99	32671	13623	0.57%
2025-02-25	41.87	41.59	-0.68	-1.61%	41.36	42.00	40435	16836	0.71%
2025-02-24	42.40	42.27	-1.04	-2.40%	41.60	42.53	52405	22105	0.92%
2025-02-21	43.60	43.31	-0.25	-0.57%	43.06	44.44	48970	21233	0.86%
2025-02-20	42.50	43.56	0.75	1.75%	42.50	43.91	49303	21471	0.85%
2025-02-19	42.27	42.81	0.55	1.30%	41.72	42.91	44919	19060	0.77%
2025-02-18	43.05	42.26	-1.24	-2.85%	42.05	43.37	55982	23909	0.96%
2025-02-17	42.85	43.50	1.57	3.74%	42.64	45.17	109679	48132	1.89%
2025-02-14	40.51	41.93	1.27	3.12%	40.51	42.30	62475	25967	1.08%
2025-02-13	41.60	40.66	-0.04	-0.10%	40.57	41.63	35625	14559	0.61%
2025-02-12	41.05	40.70	-0.43	-1.05%	40.45	41.14	30890	12562	0.53%
2025-02-11	41.73	41.13	-0.64	-1.53%	40.95	41.88	25248	10401	0.43%
2025-02-10	41.00	41.77	0.81	1.98%	40.85	42.07	37318	15508	0.64%
2025-02-07	40.43	40.96	0.52	1.29%	40.25	41.28	33333	13651	0.57%
2025-02-06	39.98	40.44	0.46	1.15%	39.77	40.49	25112	10096	0.43%
2025-02-05	40.20	39.98	-0.11	-0.27%	39.80	40.34	21933	8775	0.38%
2025-01-27	40.20	40.09	-0.04	-0.10%	39.67	40.64	22468	9024	0.39%
2025-01-24	39.80	40.13	0.29	0.73%	39.76	40.28	13383	5361	0.23%
2025-01-23	40.35	39.84	-0.11	-0.28%	39.84	40.56	18866	7596	0.32%
2025-01-22	40.00	39.95	-0.15	-0.37%	39.58	40.15	13229	5272	0.23%
2025-01-21	40.48	40.10	-0.31	-0.77%	39.85	40.63	13190	5290	0.23%
2025-01-20	40.20	40.41	0.29	0.72%	40.20	40.85	15286	6186	0.26%
2025-01-17	39.90	40.12	0.07	0.17%	39.68	40.28	16825	6735	0.29%
2025-01-16	40.30	40.05	-0.11	-0.27%	39.90	40.94	19632	7931	0.34%
2025-01-15	40.48	40.16	-0.44	-1.08%	39.96	40.48	17981	7215	0.31%
2025-01-14	40.22	40.60	0.54	1.35%	39.72	40.78	29959	12076	0.52%
2025-01-13	39.81	40.06	0.05	0.12%	39.70	40.30	17558	7020	0.30%
2025-01-10	40.81	40.01	-0.80	-1.96%	40.00	41.17	21354	8636	0.37%
2025-01-09	41.24	40.81	-0.44	-1.07%	40.68	41.44	15591	6380	0.27%
2025-01-08	41.63	41.25	-0.45	-1.08%	40.50	41.96	25166	10336	0.43%
2025-01-07	42.27	41.70	-0.54	-1.28%	41.41	42.29	21359	8901	0.37%
2025-01-06	42.00	42.24	0.23	0.55%	41.73	42.70	23228	9796	0.40%
2025-01-03	42.40	42.01	-0.17	-0.40%	41.70	42.84	20464	8656	0.35%
2025-01-02	43.64	42.18	-1.46	-3.35%	41.85	44.08	29867	12777	0.51%
2024-12-31	44.45	43.64	-0.81	-1.82%	43.54	44.47	26711	11732	0.46%
2024-12-30	44.53	44.45	-0.23	-0.51%	44.39	45.05	15832	7078	0.27%
2024-12-27	44.39	44.68	0.28	0.63%	44.12	44.85	17850	7957	0.31%
2024-12-26	45.20	44.40	-0.80	-1.77%	44.08	45.37	35959	16019	0.62%