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
2025-04-03	40.91	40.57	-0.69	-1.67%	40.13	41.53	4748	1936	0.37%
2025-04-02	40.81	41.26	0.27	0.66%	40.50	41.57	5677	2338	0.45%
2025-04-01	39.73	40.99	1.33	3.35%	39.73	41.48	8709	3568	0.69%
2025-03-31	40.49	39.66	-1.24	-3.03%	39.19	40.88	9286	3707	0.73%
2025-03-28	40.84	40.90	0.07	0.17%	40.51	42.70	14233	5926	1.12%
2025-03-27	41.29	40.83	-0.24	-0.58%	40.34	41.29	5276	2156	0.42%
2025-03-26	40.99	41.07	0.22	0.54%	40.75	41.39	6707	2759	0.53%
2025-03-25	40.64	40.85	0.14	0.34%	40.40	41.19	9613	3929	0.76%
2025-03-24	40.37	40.71	0.58	1.45%	39.72	40.84	8750	3532	0.69%
2025-03-21	40.65	40.13	-0.85	-2.07%	40.02	41.16	6668	2693	0.52%
2025-03-20	41.28	40.98	0.05	0.12%	40.67	41.40	7111	2913	0.56%
2025-03-19	41.72	40.93	-0.20	-0.49%	40.50	41.72	7521	3075	0.59%
2025-03-18	40.81	41.13	0.57	1.41%	40.35	41.52	6382	2617	0.50%
2025-03-17	40.28	40.56	0.28	0.70%	40.03	40.94	4318	1749	0.34%
2025-03-14	39.86	40.28	0.41	1.03%	39.48	40.34	5934	2371	0.47%
2025-03-13	40.44	39.87	-0.58	-1.43%	39.60	40.51	4928	1968	0.39%
2025-03-12	40.22	40.45	0.05	0.12%	39.96	40.77	6084	2454	0.48%
2025-03-11	40.87	40.40	-0.80	-1.94%	40.11	40.87	5614	2268	0.44%
2025-03-10	40.83	41.20	0.32	0.78%	40.34	42.00	11422	4682	0.90%
2025-03-07	41.62	40.88	-0.76	-1.83%	40.54	41.87	8951	3678	0.70%
2025-03-06	41.98	41.64	0.30	0.73%	41.04	42.18	11602	4819	0.91%
2025-03-05	40.31	41.34	1.25	3.12%	39.85	42.39	20606	8487	1.62%
2025-03-04	39.84	40.09	0.25	0.63%	39.33	40.40	8262	3295	0.65%
2025-03-03	38.73	39.84	1.24	3.21%	38.56	40.30	12067	4778	0.95%
2025-02-28	39.22	38.60	-0.59	-1.51%	38.40	39.98	7932	3090	0.62%
2025-02-27	37.81	39.19	1.36	3.60%	37.74	39.60	17471	6799	1.37%
2025-02-26	37.38	37.83	0.57	1.53%	37.20	37.86	6170	2316	0.49%
2025-02-25	37.68	37.26	-0.42	-1.11%	37.02	37.73	4017	1499	0.32%
2025-02-24	38.50	37.68	-0.69	-1.80%	37.61	38.58	5006	1899	0.39%
2025-02-21	38.70	38.37	-0.36	-0.93%	38.11	38.93	5516	2111	0.43%
2025-02-20	38.17	38.73	0.35	0.91%	38.17	39.21	5151	1995	0.41%
2025-02-19	38.23	38.38	0.16	0.42%	37.89	38.54	3439	1314	0.27%
2025-02-18	38.98	38.22	-0.76	-1.95%	38.01	39.07	3864	1485	0.30%
2025-02-17	38.71	38.98	0.34	0.88%	38.66	39.69	4801	1878	0.38%
2025-02-14	38.29	38.64	0.34	0.89%	38.16	38.72	2801	1077	0.22%
2025-02-13	38.76	38.30	-0.37	-0.96%	38.19	38.85	2571	988	0.20%
2025-02-12	38.57	38.67	0.06	0.16%	38.41	38.85	2637	1019	0.21%
2025-02-11	39.00	38.61	-0.56	-1.43%	38.54	39.21	3600	1393	0.28%
2025-02-10	38.55	39.17	0.43	1.11%	38.55	39.24	3194	1246	0.25%
2025-02-07	38.65	38.74	0.16	0.41%	38.21	38.94	4203	1627	0.33%
2025-02-06	38.07	38.58	0.51	1.34%	37.78	38.69	4698	1807	0.37%
2025-02-05	38.00	38.07	0.19	0.50%	37.64	38.24	4031	1527	0.32%
2025-01-27	37.83	37.88	0.13	0.34%	37.71	38.26	2392	908	0.19%
2025-01-24	37.50	37.75	0.23	0.61%	37.31	37.81	1878	706	0.15%
2025-01-23	37.75	37.52	-0.16	-0.42%	37.52	38.17	2913	1103	0.23%
2025-01-22	37.84	37.68	-0.20	-0.53%	37.57	38.39	2654	1007	0.21%
2025-01-21	37.61	37.88	0.14	0.37%	37.32	38.04	3005	1132	0.24%
2025-01-20	38.00	37.74	0.01	0.03%	37.53	38.00	2295	866	0.18%
2025-01-17	38.08	37.73	-0.10	-0.26%	37.41	38.08	1895	713	0.15%
2025-01-16	37.91	37.83	-0.08	-0.21%	37.56	38.17	2765	1047	0.22%
2025-01-15	37.29	37.91	0.58	1.55%	36.80	37.91	4688	1756	0.37%
2025-01-14	36.61	37.33	0.75	2.05%	36.43	37.33	3201	1180	0.25%
2025-01-13	36.60	36.58	-0.25	-0.68%	36.30	36.92	2333	854	0.18%
2025-01-10	36.25	36.83	0.56	1.54%	35.98	36.99	6525	2391	0.51%
2025-01-09	36.11	36.27	-0.04	-0.11%	35.87	36.59	2906	1052	0.23%
2025-01-08	35.88	36.31	0.11	0.30%	35.31	36.31	3279	1175	0.26%
2025-01-07	35.86	36.20	0.10	0.28%	35.64	36.29	2672	961	0.21%
2025-01-06	35.31	36.10	0.88	2.50%	35.23	36.45	3658	1318	0.29%
2025-01-03	36.09	35.22	-0.87	-2.41%	35.18	36.47	2798	1001	0.22%
2025-01-02	36.97	36.09	-0.79	-2.14%	35.91	37.36	4409	1608	1.39%
2024-12-31	37.75	36.88	-0.87	-2.30%	36.84	38.33	6217	2333	1.96%
2024-12-30	37.86	37.75	-0.07	-0.19%	37.22	38.18	8000	3025	2.52%
2024-12-27	37.37	37.82	0.08	0.21%	37.36	38.73	9423	3577	2.97%
2024-12-26	36.70	37.74	0.84	2.28%	36.70	38.13	6924	2596	2.18%