安旭生物 (688075) - 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
2026-03-20	38.78	37.90	-0.58	-1.51%	37.81	38.78	5114	1950	0.40%
2026-03-19	39.33	38.48	-0.85	-2.16%	38.33	39.39	3638	1410	0.29%
2026-03-18	39.21	39.33	0.12	0.31%	38.82	39.45	2653	1036	0.21%
2026-03-17	39.65	39.21	-0.29	-0.73%	39.00	39.65	3177	1251	0.25%
2026-03-16	39.55	39.50	0.02	0.05%	39.12	39.59	3171	1248	0.25%
2026-03-13	39.61	39.48	-0.15	-0.38%	39.33	39.78	2917	1155	0.23%
2026-03-12	39.96	39.63	-0.21	-0.53%	39.37	39.99	6015	2378	0.47%
2026-03-11	39.60	39.84	0.25	0.63%	39.40	40.44	6765	2694	0.53%
2026-03-10	39.70	39.59	0.24	0.61%	39.25	39.70	4693	1854	0.37%
2026-03-09	39.00	39.35	0.19	0.49%	38.55	39.89	9226	3622	0.73%
2026-03-06	38.31	39.16	1.00	2.62%	38.20	39.18	6204	2407	0.49%
2026-03-05	38.08	38.16	0.16	0.42%	38.01	38.75	3788	1447	0.30%
2026-03-04	38.41	38.00	-0.78	-2.01%	37.98	38.87	6333	2417	0.50%
2026-03-03	38.87	38.78	-0.10	-0.26%	38.51	39.05	4851	1880	0.38%
2026-03-02	39.88	38.88	-0.84	-2.11%	38.79	39.88	5909	2304	0.47%
2026-02-27	39.88	39.72	-0.07	-0.18%	39.51	39.88	3411	1353	0.27%
2026-02-26	39.70	39.79	0.10	0.25%	39.59	40.03	6274	2497	0.49%
2026-02-25	39.23	39.69	0.30	0.76%	39.23	39.70	4139	1637	0.33%
2026-02-24	39.05	39.39	0.12	0.31%	39.05	39.81	8022	3162	0.63%
2026-02-13	39.40	39.27	-0.09	-0.23%	39.20	39.58	3151	1241	0.25%
2026-02-12	39.41	39.36	-0.19	-0.48%	39.17	39.51	3679	1446	0.29%
2026-02-11	39.75	39.55	-0.13	-0.33%	39.53	39.80	3802	1506	0.30%
2026-02-10	39.84	39.68	-0.15	-0.38%	39.53	39.88	3823	1517	0.30%
2026-02-09	39.80	39.83	0.25	0.63%	39.53	39.85	5043	2002	0.40%
2026-02-06	39.91	39.58	-0.23	-0.58%	39.55	39.99	7997	3183	0.63%
2026-02-05	39.98	39.81	-0.16	-0.40%	39.72	40.06	3769	1502	0.30%
2026-02-04	40.00	39.97	0.07	0.18%	39.61	40.00	5289	2107	0.42%
2026-02-03	39.59	39.90	0.69	1.76%	39.30	39.98	5670	2251	0.45%
2026-02-02	40.05	39.21	-1.03	-2.56%	39.18	40.29	8123	3234	0.64%
2026-01-30	40.29	40.24	-0.23	-0.57%	39.50	40.71	7762	3109	0.61%
2026-01-29	41.51	40.47	-1.11	-2.67%	40.14	41.62	13701	5559	1.08%
2026-01-28	42.89	41.58	-1.60	-3.71%	41.41	43.42	20661	8697	1.63%
2026-01-27	41.98	43.18	0.34	0.79%	40.30	43.38	35154	14697	2.77%
2026-01-26	40.89	42.84	2.04	5.00%	40.86	43.65	37160	15802	2.92%
2026-01-23	41.10	40.80	-0.06	-0.15%	40.70	41.10	6042	2467	0.48%
2026-01-22	41.23	40.86	-0.19	-0.46%	40.77	41.45	8230	3372	0.65%
2026-01-21	40.37	41.05	0.68	1.68%	40.12	41.06	10997	4472	0.87%
2026-01-20	40.81	40.37	-0.29	-0.71%	40.00	40.91	6300	2545	0.50%
2026-01-19	40.19	40.66	0.47	1.17%	40.19	41.45	8813	3586	0.69%
2026-01-16	40.38	40.19	0.01	0.02%	40.02	40.43	7258	2921	0.57%
2026-01-15	40.37	40.18	-0.35	-0.86%	39.75	40.65	8233	3303	0.65%
2026-01-14	40.62	40.53	-0.09	-0.22%	40.11	41.55	10487	4274	0.83%
2026-01-13	40.49	40.62	0.15	0.37%	40.35	41.90	13229	5432	1.04%
2026-01-12	40.09	40.47	0.20	0.50%	40.09	40.48	7693	3101	0.61%
2026-01-09	40.18	40.27	0.09	0.22%	39.76	40.37	6729	2697	0.53%
2026-01-08	40.00	40.18	0.03	0.07%	39.93	40.56	7375	2961	0.58%
2026-01-07	40.20	40.15	0.26	0.65%	39.51	40.27	7318	2919	0.58%
2026-01-06	39.54	39.89	0.36	0.91%	39.54	40.90	11230	4515	0.88%
2026-01-05	38.68	39.53	0.86	2.22%	38.68	39.67	8258	3236	0.65%
2025-12-31	38.83	38.67	0.15	0.39%	38.46	39.15	3406	1320	0.27%
2025-12-30	38.58	38.52	0.02	0.05%	38.31	38.75	2514	967	0.20%
2025-12-29	38.54	38.50	-0.18	-0.47%	38.39	38.69	3574	1375	0.28%
2025-12-26	38.99	38.68	-0.32	-0.82%	38.54	39.01	3312	1285	0.26%
2025-12-25	38.53	39.00	0.30	0.78%	38.53	39.06	2745	1066	0.22%
2025-12-24	38.54	38.70	0.01	0.03%	38.43	38.81	3325	1283	0.26%
2025-12-23	38.65	38.69	0.00	0.00%	38.43	38.70	2604	1004	0.20%
2025-12-22	39.28	38.69	-0.53	-1.35%	38.50	39.30	5879	2280	0.46%
2025-12-19	39.14	39.22	0.08	0.20%	39.06	39.67	5818	2287	0.46%
2025-12-18	38.50	39.14	0.64	1.66%	38.13	39.34	6241	2432	0.49%
2025-12-17	37.58	38.50	1.00	2.67%	37.35	38.73	6152	2343	0.48%
2025-12-16	38.53	37.50	-0.95	-2.47%	37.35	38.68	4447	1680	0.35%
2025-12-15	38.18	38.45	0.07	0.18%	38.17	38.57	1708	656	0.13%
2025-12-12	38.40	38.38	-0.02	-0.05%	38.13	38.54	3389	1299	0.27%