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
2025-08-01	41.37	41.60	0.31	0.75%	41.01	42.16	9014	3762	0.71%
2025-07-31	41.22	41.29	-0.31	-0.75%	40.98	41.81	8259	3423	0.65%
2025-07-30	41.89	41.60	-0.66	-1.56%	41.24	42.45	8126	3396	0.64%
2025-07-29	42.10	42.26	0.36	0.86%	41.04	42.54	11068	4655	0.87%
2025-07-28	41.95	41.90	0.01	0.02%	41.50	42.67	12346	5182	0.97%
2025-07-25	41.19	41.89	0.70	1.70%	41.17	42.67	16989	7148	1.34%
2025-07-24	40.39	41.19	0.97	2.41%	40.09	41.65	12926	5300	1.02%
2025-07-23	40.10	40.22	0.01	0.02%	39.94	40.58	7384	2976	0.58%
2025-07-22	40.71	40.21	-0.59	-1.45%	39.90	40.92	9895	3983	0.78%
2025-07-21	40.44	40.80	0.36	0.89%	40.10	41.68	12416	5085	0.98%
2025-07-18	40.30	40.44	0.27	0.67%	39.81	40.65	9365	3769	0.74%
2025-07-17	41.22	40.97	-0.50	-1.21%	40.66	42.01	11591	4748	0.91%
2025-07-16	41.61	41.47	-0.09	-0.22%	40.80	41.92	11839	4890	0.93%
2025-07-15	40.03	41.56	1.41	3.51%	40.03	42.87	27700	11548	2.18%
2025-07-14	39.15	40.15	1.14	2.92%	38.88	40.55	20533	8205	1.62%
2025-07-11	39.00	39.01	0.06	0.15%	38.70	39.24	4301	1677	0.34%
2025-07-10	38.88	38.95	0.04	0.10%	38.71	39.20	4228	1648	0.33%
2025-07-09	39.14	38.91	-0.31	-0.79%	38.86	39.59	5380	2107	0.42%
2025-07-08	38.71	39.22	0.48	1.24%	38.62	39.59	5993	2345	0.47%
2025-07-07	38.78	38.74	-0.11	-0.28%	38.40	38.99	3774	1460	0.30%
2025-07-04	39.08	38.85	-0.07	-0.18%	38.70	39.10	4179	1625	0.33%
2025-07-03	38.81	38.92	-0.06	-0.15%	38.81	39.26	4951	1931	0.39%
2025-07-02	38.80	38.98	0.24	0.62%	38.35	39.09	5083	1972	0.40%
2025-07-01	38.47	38.74	0.37	0.96%	38.22	38.88	5635	2181	0.44%
2025-06-30	37.58	38.37	0.68	1.80%	37.58	38.45	6165	2352	0.49%
2025-06-27	37.56	37.69	0.13	0.35%	37.52	37.86	3549	1336	0.28%
2025-06-26	37.80	37.56	-0.28	-0.74%	37.50	37.86	4270	1607	0.34%
2025-06-25	37.93	37.84	0.03	0.08%	37.57	37.99	4166	1574	0.33%
2025-06-24	37.30	37.81	0.77	2.08%	37.12	38.06	4501	1695	0.35%
2025-06-23	36.76	37.04	0.28	0.76%	36.61	37.28	2530	937	0.20%
2025-06-20	37.11	36.76	-0.29	-0.78%	36.73	37.54	2640	977	0.21%
2025-06-19	37.48	37.05	-0.43	-1.15%	36.88	37.60	2894	1076	0.23%
2025-06-18	37.91	37.48	-0.43	-1.13%	37.35	37.91	2904	1091	0.23%
2025-06-17	37.98	37.91	0.01	0.03%	37.68	38.60	4279	1630	0.34%
2025-06-16	37.72	37.90	0.06	0.16%	37.68	38.39	2887	1093	0.23%
2025-06-13	38.69	37.84	-0.99	-2.55%	37.70	38.92	6689	2553	0.53%
2025-06-12	38.68	38.83	0.06	0.15%	38.50	38.97	2827	1094	0.22%
2025-06-11	39.18	38.77	-0.13	-0.33%	38.65	39.18	3668	1424	0.29%
2025-06-10	39.41	38.90	-0.51	-1.29%	38.50	39.59	7537	2943	0.59%
2025-06-09	37.96	39.41	1.46	3.85%	37.90	39.97	11763	4591	0.93%
2025-06-06	38.25	37.95	-0.09	-0.24%	37.72	38.27	3954	1498	0.31%
2025-06-05	38.07	38.04	-0.17	-0.44%	37.84	38.26	4459	1695	0.35%
2025-06-04	38.19	38.21	0.15	0.39%	37.74	38.39	4665	1773	0.37%
2025-06-03	37.63	38.06	0.33	0.87%	37.63	38.15	4635	1761	0.36%
2025-05-30	37.21	37.73	0.31	0.83%	37.21	38.12	5980	2254	0.47%
2025-05-29	37.36	37.42	0.12	0.32%	37.09	37.68	6753	2524	0.53%
2025-05-28	38.09	37.30	-0.60	-1.58%	37.30	38.22	6086	2286	0.48%
2025-05-27	37.54	37.90	0.42	1.12%	37.50	38.13	4020	1522	0.32%
2025-05-26	37.64	37.48	-0.16	-0.43%	36.80	37.84	5127	1909	0.40%
2025-05-23	37.24	37.64	0.53	1.43%	36.95	38.17	5728	2163	0.45%
2025-05-22	37.49	37.11	-0.41	-1.09%	37.09	37.58	4100	1531	0.32%
2025-05-21	37.38	37.52	-0.01	-0.03%	37.38	37.99	6228	2341	0.49%
2025-05-20	36.54	37.53	0.99	2.71%	36.40	37.77	10958	4079	0.86%
2025-05-19	36.43	36.54	0.20	0.55%	36.15	36.60	4371	1589	0.34%
2025-05-16	36.27	36.34	0.14	0.39%	36.08	36.39	3773	1368	0.30%
2025-05-15	36.36	36.20	-0.09	-0.25%	35.85	36.36	4962	1790	0.39%
2025-05-14	36.95	36.29	-0.49	-1.33%	36.20	36.95	6499	2362	0.51%
2025-05-13	36.61	36.78	0.24	0.66%	36.55	36.90	5903	2166	0.46%
2025-05-12	36.58	36.54	0.20	0.55%	36.20	36.58	4284	1559	0.34%
2025-05-09	36.74	36.34	-0.59	-1.60%	36.21	36.90	4608	1680	0.36%
2025-05-08	36.72	36.93	0.21	0.57%	36.49	36.94	5609	2061	0.44%
2025-05-07	36.81	36.72	0.14	0.38%	36.43	37.11	6187	2266	0.49%
2025-05-06	36.52	36.58	-0.27	-0.73%	36.40	37.16	10682	3904	0.84%
2025-04-30	36.67	36.85	-0.05	-0.14%	36.50	36.98	2771	1017	0.22%
2025-04-29	35.78	36.90	0.93	2.59%	35.78	37.00	3606	1322	0.28%
2025-04-28	36.13	35.97	-0.72	-1.96%	35.96	36.70	4937	1787	0.39%
2025-04-25	37.14	36.69	-0.46	-1.24%	36.34	37.18	3018	1109	0.24%
2025-04-24	36.83	37.15	0.10	0.27%	36.58	37.25	3673	1357	0.29%