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
2025-09-16	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%
2025-09-05	39.01	39.56	0.56	1.44%	38.75	39.65	6662	2617	0.52%
2025-09-04	39.26	39.00	-0.25	-0.64%	38.72	39.75	6291	2466	0.50%
2025-09-03	39.75	39.25	-0.48	-1.21%	39.06	40.20	7210	2849	0.57%
2025-09-02	40.55	39.73	-0.73	-1.80%	39.60	40.55	8134	3247	0.64%
2025-09-01	40.05	40.46	0.24	0.60%	40.05	40.55	7266	2931	0.57%
2025-08-29	40.04	40.22	0.30	0.75%	40.00	40.46	5911	2376	0.47%
2025-08-28	40.77	39.92	-0.85	-2.08%	39.12	41.20	12604	5035	0.99%
2025-08-27	41.89	40.77	-1.13	-2.70%	40.77	42.39	11279	4683	0.89%
2025-08-26	42.11	41.90	-0.50	-1.18%	41.86	42.47	8096	3406	0.64%
2025-08-25	42.15	42.40	0.36	0.86%	41.91	42.55	9144	3861	0.72%
2025-08-22	42.00	42.04	0.28	0.67%	41.43	42.12	8402	3506	0.66%
2025-08-21	42.00	41.76	-0.29	-0.69%	41.64	42.48	7790	3267	0.61%
2025-08-20	42.40	42.05	-0.51	-1.20%	41.31	42.40	10172	4247	0.80%
2025-08-19	42.90	42.56	-0.32	-0.75%	42.32	43.19	8643	3686	0.68%
2025-08-18	42.37	42.88	0.51	1.20%	42.26	43.60	13596	5820	1.07%
2025-08-15	41.98	42.37	0.31	0.74%	41.81	42.47	8130	3426	0.64%
2025-08-14	42.64	42.06	-0.78	-1.82%	41.77	43.14	9705	4094	0.76%
2025-08-13	43.10	42.84	-0.26	-0.60%	42.65	43.25	10002	4288	0.79%
2025-08-12	43.18	43.10	0.17	0.40%	42.80	43.57	10154	4383	0.80%
2025-08-11	42.50	42.93	0.89	2.12%	42.19	43.10	9924	4232	0.78%
2025-08-08	42.25	42.04	-0.27	-0.64%	41.52	43.04	11441	4824	0.90%
2025-08-07	42.20	42.31	0.02	0.05%	42.18	43.43	13193	5621	1.04%
2025-08-06	42.66	42.29	-0.37	-0.87%	42.10	43.99	12289	5254	0.97%
2025-08-05	43.89	42.66	-0.72	-1.66%	42.47	44.13	13349	5728	1.05%
2025-08-04	41.50	43.38	1.78	4.28%	40.76	43.89	17305	7354	1.36%
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%