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
2026-06-18	30.74	30.16	-0.74	-2.39%	30.00	31.47	8246	2520	0.65%
2026-06-17	31.10	30.90	-0.28	-0.90%	30.31	31.10	5726	1760	0.45%
2026-06-16	30.71	31.18	0.13	0.42%	30.71	31.36	4092	1271	0.32%
2026-06-15	31.40	31.05	-0.45	-1.43%	30.68	32.28	8259	2582	0.65%
2026-06-12	31.57	31.50	-0.07	-0.22%	31.37	32.12	5845	1851	0.46%
2026-06-11	31.28	31.57	0.02	0.06%	30.31	31.97	6790	2112	0.53%
2026-06-10	31.53	31.55	0.02	0.06%	31.15	31.88	3651	1151	0.29%
2026-06-09	31.94	31.53	-0.25	-0.79%	31.13	32.03	9049	2861	0.71%
2026-06-08	32.89	31.78	-1.12	-3.40%	31.76	33.03	3456	1117	0.27%
2026-06-05	32.66	32.90	0.60	1.86%	32.15	33.10	2814	921	0.22%
2026-06-04	33.39	32.30	-0.95	-2.86%	32.24	33.39	4844	1576	0.38%
2026-06-03	33.42	33.25	-0.25	-0.75%	32.62	33.93	3229	1072	0.25%
2026-06-02	34.98	33.50	-1.25	-3.60%	33.22	34.98	4718	1592	0.37%
2026-06-01	34.24	34.75	0.51	1.49%	33.96	35.14	2999	1038	0.24%
2026-05-29	34.73	34.24	-0.49	-1.41%	34.13	34.82	3171	1090	0.25%
2026-05-28	35.76	34.73	-1.03	-2.88%	34.61	35.76	5222	1832	0.41%
2026-05-27	36.35	35.76	-0.54	-1.49%	35.24	36.40	3440	1223	0.27%
2026-05-26	36.00	36.30	0.15	0.41%	35.10	36.45	4850	1729	0.38%
2026-05-25	36.20	36.15	-0.12	-0.33%	35.62	36.69	3241	1168	0.26%
2026-05-22	35.82	36.27	0.45	1.26%	35.38	36.35	2598	928	0.20%
2026-05-21	36.50	35.82	-0.64	-1.76%	35.80	36.68	3794	1379	0.30%
2026-05-20	36.80	36.46	-0.31	-0.84%	36.42	36.95	2551	934	0.20%
2026-05-19	36.03	36.77	0.68	1.88%	35.86	36.98	4500	1638	0.35%
2026-05-18	36.41	36.09	-0.37	-1.01%	35.77	36.69	7200	2599	0.57%
2026-05-15	37.43	36.46	-1.02	-2.72%	36.20	37.51	6332	2337	0.50%
2026-05-14	37.90	37.48	-0.32	-0.85%	37.44	37.90	3552	1335	0.28%
2026-05-13	37.52	37.80	0.32	0.85%	37.25	37.95	5636	2116	0.44%
2026-05-12	38.22	37.48	-0.87	-2.27%	37.38	38.43	5748	2164	0.45%
2026-05-11	37.30	38.35	1.05	2.82%	37.13	38.58	10595	4038	0.83%
2026-05-08	37.01	37.30	0.34	0.92%	37.01	37.75	5236	1951	0.41%
2026-05-07	36.99	36.96	-0.03	-0.08%	36.88	37.20	4909	1815	0.39%
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%