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
2025-10-31	38.49	38.63	-0.15	-0.39%	37.68	38.86	9799	3754	0.77%
2025-10-30	38.56	38.78	0.01	0.03%	38.55	39.06	4300	1668	0.34%
2025-10-29	38.99	38.77	-0.08	-0.21%	38.33	38.99	3565	1375	0.28%
2025-10-28	39.17	38.85	-0.32	-0.82%	38.70	39.17	3794	1478	0.30%
2025-10-27	39.12	39.17	0.09	0.23%	38.92	39.31	5341	2087	0.42%
2025-10-24	38.69	39.08	0.39	1.01%	38.69	39.30	7735	3016	0.61%
2025-10-23	38.85	38.69	-0.16	-0.41%	38.16	38.86	3899	1497	0.31%
2025-10-22	38.71	38.85	0.10	0.26%	38.54	39.07	5029	1953	0.40%
2025-10-21	38.15	38.75	0.59	1.55%	38.05	38.79	6020	2314	0.47%
2025-10-20	38.01	38.16	0.27	0.71%	37.89	38.24	3184	1213	0.25%
2025-10-17	38.29	37.89	-0.45	-1.17%	37.77	38.51	4646	1771	0.37%
2025-10-16	38.47	38.34	-0.28	-0.73%	38.29	38.70	3973	1529	0.31%
2025-10-15	38.57	38.62	0.21	0.55%	38.36	39.04	6023	2328	0.47%
2025-10-14	38.51	38.41	0.09	0.23%	38.07	38.70	4679	1797	0.37%
2025-10-13	37.99	38.32	-0.40	-1.03%	37.53	38.54	6592	2508	0.52%
2025-10-10	38.31	38.72	-0.02	-0.05%	38.31	38.74	5706	2202	0.45%
2025-10-09	39.00	38.74	-0.17	-0.44%	38.50	39.48	10015	3882	0.79%
2025-09-30	38.59	38.91	0.13	0.34%	38.40	39.00	5700	2202	0.45%
2025-09-29	38.16	38.78	0.63	1.65%	37.54	39.24	8999	3472	0.71%
2025-09-26	38.06	38.15	-0.01	-0.03%	37.48	38.33	5797	2200	0.46%
2025-09-25	38.20	38.16	0.06	0.16%	37.81	38.60	4688	1795	0.37%
2025-09-24	37.45	38.10	0.54	1.44%	37.34	38.10	4942	1866	0.39%
2025-09-23	37.97	37.56	-0.60	-1.57%	37.05	38.22	6289	2353	0.49%
2025-09-22	38.80	38.16	-0.44	-1.14%	37.93	38.80	5445	2079	0.43%
2025-09-19	38.70	38.60	-0.10	-0.26%	38.33	39.07	5649	2181	0.44%
2025-09-18	39.08	38.70	-0.19	-0.49%	38.39	39.30	5908	2299	0.46%
2025-09-17	39.16	38.89	-0.13	-0.33%	38.75	39.18	7247	2825	0.57%
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%