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
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%
2025-12-11	38.88	38.40	-0.59	-1.51%	38.40	38.94	3306	1275	0.26%
2025-12-10	38.86	38.99	0.07	0.18%	38.70	39.08	2215	860	0.17%
2025-12-09	39.36	38.92	-0.29	-0.74%	38.89	39.36	2549	995	0.20%
2025-12-08	39.22	39.21	0.03	0.08%	39.05	39.39	3916	1536	0.31%
2025-12-05	39.05	39.18	0.20	0.51%	38.62	39.37	3061	1190	0.24%
2025-12-04	39.43	38.98	-0.42	-1.07%	38.78	39.43	3700	1442	0.29%
2025-12-03	39.18	39.40	0.12	0.31%	38.92	39.47	4527	1771	0.36%
2025-12-02	39.90	39.28	-0.57	-1.43%	39.25	40.00	4870	1922	0.38%
2025-12-01	39.91	39.85	-0.06	-0.15%	39.51	40.00	4476	1780	0.35%
2025-11-28	39.66	39.91	0.38	0.96%	39.21	40.06	5866	2332	0.46%
2025-11-27	39.39	39.53	0.25	0.64%	38.84	39.73	7834	3075	0.62%
2025-11-26	39.81	39.28	-0.42	-1.06%	39.27	40.55	9839	3915	0.77%
2025-11-25	39.20	39.70	0.60	1.53%	39.15	40.24	10841	4289	0.85%
2025-11-24	38.85	39.10	0.25	0.64%	38.66	39.27	6473	2524	0.51%
2025-11-21	40.30	38.85	-1.68	-4.15%	38.82	40.70	12667	4992	1.00%
2025-11-20	40.50	40.53	-0.32	-0.78%	40.43	41.19	7090	2889	0.56%
2025-11-19	41.72	40.85	-0.87	-2.09%	40.51	41.72	10778	4415	0.85%
2025-11-18	42.14	41.72	-0.43	-1.02%	41.50	42.45	6988	2927	0.55%
2025-11-17	43.33	42.15	-1.18	-2.72%	41.85	43.33	12993	5499	1.02%
2025-11-14	43.40	43.33	-0.37	-0.85%	43.30	44.08	9309	4059	0.73%
2025-11-13	44.29	43.70	-0.72	-1.62%	43.50	44.68	20172	8832	1.59%
2025-11-12	42.55	44.42	1.88	4.42%	42.54	45.00	36578	16103	2.88%
2025-11-11	40.77	42.54	1.79	4.39%	40.49	42.88	23717	9973	1.87%
2025-11-10	40.65	40.75	0.10	0.25%	40.37	41.17	5933	2415	0.47%
2025-11-07	40.66	40.65	-0.31	-0.76%	40.60	41.48	7937	3241	0.62%
2025-11-06	40.00	40.96	0.89	2.22%	39.81	41.34	13506	5520	1.06%
2025-11-05	39.59	40.07	0.50	1.26%	39.27	40.44	9921	3952	0.78%
2025-11-04	39.99	39.57	-0.44	-1.10%	39.28	39.99	6457	2551	0.51%
2025-11-03	38.62	40.01	1.38	3.57%	38.38	40.59	18952	7517	1.49%
2025-10-31	38.49	38.63	-0.15	-0.39%	37.68	38.86	9799	3754	0.77%
2025-10-30	38.56	38.78	0.01	0.03%	38.55	39.06	4300	1668	0.34%
2025-10-29	38.99	38.77	-0.08	-0.21%	38.33	38.99	3565	1375	0.28%
2025-10-28	39.17	38.85	-0.32	-0.82%	38.70	39.17	3794	1478	0.30%
2025-10-27	39.12	39.17	0.09	0.23%	38.92	39.31	5341	2087	0.42%
2025-10-24	38.69	39.08	0.39	1.01%	38.69	39.30	7735	3016	0.61%
2025-10-23	38.85	38.69	-0.16	-0.41%	38.16	38.86	3899	1497	0.31%
2025-10-22	38.71	38.85	0.10	0.26%	38.54	39.07	5029	1953	0.40%
2025-10-21	38.15	38.75	0.59	1.55%	38.05	38.79	6020	2314	0.47%
2025-10-20	38.01	38.16	0.27	0.71%	37.89	38.24	3184	1213	0.25%
2025-10-17	38.29	37.89	-0.45	-1.17%	37.77	38.51	4646	1771	0.37%
2025-10-16	38.47	38.34	-0.28	-0.73%	38.29	38.70	3973	1529	0.31%
2025-10-15	38.57	38.62	0.21	0.55%	38.36	39.04	6023	2328	0.47%
2025-10-14	38.51	38.41	0.09	0.23%	38.07	38.70	4679	1797	0.37%
2025-10-13	37.99	38.32	-0.40	-1.03%	37.53	38.54	6592	2508	0.52%
2025-10-10	38.31	38.72	-0.02	-0.05%	38.31	38.74	5706	2202	0.45%
2025-10-09	39.00	38.74	-0.17	-0.44%	38.50	39.48	10015	3882	0.79%
2025-09-30	38.59	38.91	0.13	0.34%	38.40	39.00	5700	2202	0.45%
2025-09-29	38.16	38.78	0.63	1.65%	37.54	39.24	8999	3472	0.71%
2025-09-26	38.06	38.15	-0.01	-0.03%	37.48	38.33	5797	2200	0.46%
2025-09-25	38.20	38.16	0.06	0.16%	37.81	38.60	4688	1795	0.37%
2025-09-24	37.45	38.10	0.54	1.44%	37.34	38.10	4942	1866	0.39%
2025-09-23	37.97	37.56	-0.60	-1.57%	37.05	38.22	6289	2353	0.49%
2025-09-22	38.80	38.16	-0.44	-1.14%	37.93	38.80	5445	2079	0.43%
2025-09-19	38.70	38.60	-0.10	-0.26%	38.33	39.07	5649	2181	0.44%
2025-09-18	39.08	38.70	-0.19	-0.49%	38.39	39.30	5908	2299	0.46%
2025-09-17	39.16	38.89	-0.13	-0.33%	38.75	39.18	7247	2825	0.57%
2025-09-16	39.25	39.02	-0.23	-0.59%	38.89	39.35	5858	2289	0.46%
2025-09-15	39.99	39.25	-0.27	-0.68%	39.09	39.99	6880	2702	0.54%
2025-09-12	39.86	39.52	-0.25	-0.63%	39.52	39.99	5306	2108	0.42%
2025-09-11	39.88	39.77	0.07	0.18%	39.17	39.98	4491	1782	0.35%
2025-09-10	39.64	39.70	-0.03	-0.08%	39.58	40.15	3815	1516	0.30%
2025-09-09	40.22	39.73	-0.49	-1.22%	39.59	40.38	4765	1900	0.37%
2025-09-08	39.59	40.22	0.66	1.67%	39.56	40.41	6238	2495	0.49%