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
2026-05-06	37.71	36.99	-0.43	-1.15%	36.98	37.71	5834	2171	0.46%
2026-04-30	37.21	37.42	-0.16	-0.43%	36.00	37.70	7439	2770	0.59%
2026-04-29	37.20	37.58	0.18	0.48%	37.17	37.82	4460	1679	0.35%
2026-04-28	37.27	37.40	-0.02	-0.05%	37.23	37.69	5081	1901	0.40%
2026-04-27	37.70	37.42	-0.28	-0.74%	37.28	37.70	3787	1417	0.30%
2026-04-24	37.57	37.70	-0.08	-0.21%	37.45	37.78	5122	1927	0.40%
2026-04-23	38.09	37.78	-0.42	-1.10%	37.59	38.21	4574	1730	0.36%
2026-04-22	38.03	38.20	0.02	0.05%	37.73	38.32	7300	2770	0.57%
2026-04-21	38.53	38.18	-0.69	-1.78%	38.00	38.93	4855	1861	0.38%
2026-04-20	38.33	38.87	0.36	0.93%	38.33	39.03	3926	1520	0.31%
2026-04-17	38.80	38.51	-0.37	-0.95%	38.27	39.12	5199	1999	0.41%
2026-04-16	39.20	38.88	-0.13	-0.33%	38.69	39.20	2728	1059	0.21%
2026-04-15	39.25	39.01	-0.11	-0.28%	38.84	39.30	5142	2008	0.40%
2026-04-14	38.92	39.12	0.39	1.01%	38.50	39.26	3444	1337	0.27%
2026-04-13	38.68	38.73	0.03	0.08%	38.50	38.96	2767	1070	0.22%
2026-04-10	38.82	38.70	0.08	0.21%	38.54	39.10	4549	1763	0.36%
2026-04-09	39.23	38.62	-0.53	-1.35%	38.61	39.24	4910	1903	0.39%
2026-04-08	38.49	39.15	0.99	2.59%	38.48	39.21	6504	2533	0.51%
2026-04-07	37.65	38.16	0.45	1.19%	37.59	38.48	4081	1555	0.32%
2026-04-03	38.24	37.71	-0.54	-1.41%	37.51	38.75	4987	1889	0.39%
2026-04-02	39.01	38.25	-0.99	-2.52%	38.25	39.37	6170	2384	0.49%
2026-04-01	37.81	39.24	2.01	5.40%	37.61	39.35	12677	4916	1.00%
2026-03-31	36.97	37.23	0.28	0.76%	36.86	37.86	6083	2270	0.48%
2026-03-30	36.89	36.95	-0.09	-0.24%	36.39	37.01	8502	3118	0.67%
2026-03-27	36.43	37.04	0.42	1.15%	36.39	37.15	6026	2221	0.47%
2026-03-26	37.12	36.62	-0.45	-1.21%	36.55	37.20	3949	1451	0.31%
2026-03-25	37.10	37.07	0.04	0.11%	37.03	37.29	3054	1135	0.24%
2026-03-24	37.00	37.03	0.53	1.45%	36.50	37.15	5597	2060	0.44%
2026-03-23	37.67	36.50	-1.40	-3.69%	36.32	37.86	9139	3364	0.72%
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%