安图生物(603658)股票行情
安图生物(603658)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 39.79 | 40.03 | 0.25 | 0.63% | 39.76 | 40.60 | 27059 | 10856.91 | 0.47% |
| 2025-07-31 | 40.50 | 39.78 | -0.54 | -1.34% | 39.63 | 40.50 | 41531 | 16642.68 | 0.73% |
| 2025-07-30 | 40.13 | 40.32 | 0.02 | 0.05% | 39.80 | 40.95 | 39383 | 15943.73 | 0.69% |
| 2025-07-29 | 40.30 | 40.30 | 0.10 | 0.25% | 39.86 | 40.54 | 36863 | 14802.55 | 0.65% |
| 2025-07-28 | 40.29 | 40.20 | -0.10 | -0.25% | 40.00 | 40.78 | 35256 | 14209.20 | 0.62% |
| 2025-07-25 | 39.99 | 40.30 | 0.43 | 1.08% | 39.76 | 40.96 | 66929 | 27083.89 | 1.17% |
| 2025-07-24 | 38.64 | 39.87 | 1.28 | 3.32% | 38.64 | 40.40 | 63677 | 25212.79 | 1.11% |
| 2025-07-23 | 38.59 | 38.59 | 0.00 | 0.00% | 38.53 | 39.00 | 29363 | 11384.78 | 0.51% |
| 2025-07-22 | 38.50 | 38.59 | 0.14 | 0.36% | 38.31 | 38.59 | 22442 | 8639.35 | 0.39% |
| 2025-07-21 | 38.29 | 38.45 | 0.16 | 0.42% | 38.23 | 38.59 | 25014 | 9602.24 | 0.44% |
| 2025-07-18 | 38.15 | 38.29 | 0.24 | 0.63% | 37.91 | 38.31 | 28461 | 10848.52 | 0.50% |
| 2025-07-17 | 38.00 | 38.05 | 0.06 | 0.16% | 37.85 | 38.18 | 19196 | 7292.52 | 0.34% |
| 2025-07-16 | 37.60 | 37.99 | 0.42 | 1.12% | 37.57 | 38.10 | 27237 | 10312.59 | 0.48% |
| 2025-07-15 | 37.87 | 37.57 | -0.43 | -1.13% | 37.36 | 37.96 | 26288 | 9881.46 | 0.46% |
| 2025-07-14 | 37.89 | 38.00 | 0.15 | 0.40% | 37.85 | 38.05 | 27024 | 10253.20 | 0.47% |
| 2025-07-11 | 37.74 | 37.85 | 0.11 | 0.29% | 37.67 | 37.94 | 21477 | 8129.56 | 0.38% |
| 2025-07-10 | 37.69 | 37.74 | 0.06 | 0.16% | 37.61 | 37.80 | 14108 | 5317.38 | 0.25% |
| 2025-07-09 | 37.84 | 37.68 | -0.12 | -0.32% | 37.61 | 37.88 | 19719 | 7446.95 | 0.35% |
| 2025-07-08 | 37.79 | 37.80 | -0.11 | -0.29% | 37.69 | 38.22 | 30680 | 11629.08 | 0.54% |
| 2025-07-07 | 37.70 | 37.91 | 0.33 | 0.88% | 37.48 | 37.96 | 26329 | 9935.03 | 0.46% |
| 2025-07-04 | 37.56 | 37.58 | -0.04 | -0.11% | 37.52 | 37.94 | 24560 | 9263.29 | 0.43% |
| 2025-07-03 | 37.46 | 37.62 | 0.18 | 0.48% | 37.37 | 37.68 | 22601 | 8497.47 | 0.40% |
| 2025-07-02 | 37.44 | 37.44 | 0.00 | 0.00% | 37.25 | 37.55 | 18459 | 6894.64 | 0.32% |
| 2025-07-01 | 37.42 | 37.44 | -0.06 | -0.16% | 37.37 | 37.63 | 13622 | 5103.86 | 0.24% |
| 2025-06-30 | 37.37 | 37.50 | 0.15 | 0.40% | 37.18 | 37.54 | 15234 | 5699.84 | 0.27% |
| 2025-06-27 | 37.25 | 37.35 | 0.05 | 0.13% | 37.25 | 37.57 | 13012 | 4867.41 | 0.23% |
| 2025-06-26 | 37.60 | 37.30 | -0.28 | -0.75% | 37.28 | 37.61 | 13694 | 5122.24 | 0.24% |
| 2025-06-25 | 37.54 | 37.58 | 0.17 | 0.45% | 37.30 | 37.61 | 18066 | 6769.27 | 0.32% |
| 2025-06-24 | 37.11 | 37.41 | 0.34 | 0.92% | 37.11 | 37.63 | 17723 | 6615.37 | 0.31% |
| 2025-06-23 | 36.81 | 37.07 | 0.15 | 0.41% | 36.49 | 37.14 | 16207 | 5963.02 | 0.28% |
| 2025-06-20 | 36.78 | 36.92 | 0.11 | 0.30% | 36.50 | 36.98 | 22476 | 8246.56 | 0.39% |
| 2025-06-19 | 37.19 | 36.81 | -0.39 | -1.05% | 36.75 | 37.20 | 17172 | 6340.26 | 0.30% |
| 2025-06-18 | 37.27 | 37.20 | -0.23 | -0.61% | 37.02 | 37.41 | 12792 | 4755.68 | 0.22% |
| 2025-06-17 | 37.40 | 37.43 | 0.16 | 0.43% | 37.21 | 37.68 | 19341 | 7238.39 | 0.34% |
| 2025-06-16 | 37.40 | 37.27 | -0.19 | -0.51% | 36.91 | 37.40 | 23050 | 8548.08 | 0.40% |
| 2025-06-13 | 38.48 | 37.46 | -1.01 | -2.63% | 37.21 | 38.52 | 72545 | 27216.12 | 1.27% |
| 2025-06-12 | 38.98 | 38.47 | -0.29 | -0.75% | 38.38 | 38.98 | 29388 | 11325.37 | 0.51% |
| 2025-06-11 | 39.01 | 38.76 | -0.25 | -0.64% | 38.75 | 39.13 | 20346 | 7910.38 | 0.36% |
| 2025-06-10 | 39.14 | 39.01 | -0.13 | -0.33% | 38.65 | 39.38 | 17399 | 6788.59 | 0.30% |
| 2025-06-09 | 38.85 | 39.14 | 0.29 | 0.75% | 38.85 | 39.56 | 25144 | 9859.65 | 0.44% |
| 2025-06-06 | 38.55 | 38.85 | 0.30 | 0.78% | 38.46 | 39.01 | 16531 | 6409.55 | 0.29% |
| 2025-06-05 | 38.90 | 38.55 | -0.17 | -0.44% | 38.30 | 38.90 | 18089 | 6972.60 | 0.32% |
| 2025-06-04 | 38.78 | 38.72 | -0.06 | -0.15% | 38.48 | 39.05 | 14915 | 5768.45 | 0.26% |
| 2025-06-03 | 38.77 | 38.78 | -0.26 | -0.67% | 38.70 | 39.16 | 18459 | 7169.38 | 0.32% |
| 2025-05-30 | 38.90 | 39.04 | 0.05 | 0.13% | 38.72 | 39.47 | 27601 | 10811.68 | 0.48% |
| 2025-05-29 | 38.18 | 38.99 | 0.68 | 1.77% | 38.09 | 39.02 | 22768 | 8813.53 | 0.40% |
| 2025-05-28 | 38.12 | 38.31 | 0.15 | 0.39% | 38.05 | 38.51 | 11958 | 4583.03 | 0.21% |
| 2025-05-27 | 38.04 | 38.16 | 0.16 | 0.42% | 37.92 | 38.29 | 11057 | 4211.77 | 0.19% |
| 2025-05-26 | 38.10 | 38.00 | -0.05 | -0.13% | 37.71 | 38.23 | 16878 | 6414.40 | 0.30% |
| 2025-05-23 | 39.27 | 39.31 | 0.04 | 0.10% | 39.22 | 39.64 | 20884 | 8235.05 | 0.37% |
| 2025-05-22 | 39.51 | 39.27 | -0.23 | -0.58% | 39.17 | 39.51 | 12387 | 4868.93 | 0.22% |
| 2025-05-21 | 39.51 | 39.50 | 0.05 | 0.13% | 39.32 | 39.64 | 14421 | 5687.37 | 0.25% |
| 2025-05-20 | 39.30 | 39.45 | 0.15 | 0.38% | 39.27 | 39.84 | 19356 | 7651.71 | 0.34% |
| 2025-05-19 | 39.34 | 39.30 | -0.03 | -0.08% | 39.03 | 39.46 | 16383 | 6428.37 | 0.29% |
| 2025-05-16 | 38.90 | 39.33 | 0.44 | 1.13% | 38.71 | 39.48 | 23269 | 9118.91 | 0.41% |
| 2025-05-15 | 39.14 | 38.89 | -0.25 | -0.64% | 38.83 | 39.15 | 14496 | 5643.52 | 0.25% |
| 2025-05-14 | 39.22 | 39.14 | -0.16 | -0.41% | 38.92 | 39.37 | 16701 | 6527.96 | 0.29% |
| 2025-05-13 | 39.47 | 39.30 | -0.03 | -0.08% | 39.17 | 39.60 | 19349 | 7608.24 | 0.34% |
| 2025-05-12 | 39.22 | 39.33 | 0.11 | 0.28% | 39.01 | 39.39 | 19747 | 7750.42 | 0.35% |
| 2025-05-09 | 39.11 | 39.22 | 0.13 | 0.33% | 38.81 | 39.26 | 21680 | 8468.46 | 0.38% |
| 2025-05-08 | 38.71 | 39.09 | 0.25 | 0.64% | 38.70 | 39.14 | 18115 | 7070.63 | 0.32% |
| 2025-05-07 | 39.00 | 38.84 | 0.03 | 0.08% | 38.68 | 39.31 | 20071 | 7814.42 | 0.35% |
| 2025-05-06 | 38.52 | 38.81 | 0.30 | 0.78% | 38.41 | 38.82 | 22225 | 8596.77 | 0.39% |
| 2025-04-30 | 38.57 | 38.51 | -0.05 | -0.13% | 38.44 | 38.86 | 21865 | 8438.59 | 0.38% |
| 2025-04-29 | 39.00 | 38.56 | -0.44 | -1.13% | 38.48 | 39.00 | 19740 | 7639.33 | 0.35% |
| 2025-04-28 | 39.16 | 39.00 | -0.15 | -0.38% | 38.82 | 39.25 | 17303 | 6755.05 | 0.30% |
| 2025-04-25 | 39.05 | 39.15 | 0.11 | 0.28% | 38.40 | 39.32 | 29668 | 11547.24 | 0.52% |
| 2025-04-24 | 39.81 | 39.04 | -0.84 | -2.11% | 39.03 | 40.01 | 36094 | 14243.25 | 0.63% |
| 2025-04-23 | 39.88 | 39.88 | 0.00 | 0.00% | 39.62 | 40.17 | 29434 | 11736.09 | 0.52% |
| 2025-04-22 | 39.80 | 39.88 | 0.04 | 0.10% | 39.63 | 40.31 | 31809 | 12732.19 | 0.56% |
| 2025-04-21 | 39.90 | 39.84 | -0.16 | -0.40% | 39.42 | 39.97 | 25961 | 10312.22 | 0.45% |
| 2025-04-18 | 40.05 | 40.00 | -1.85 | -4.42% | 39.71 | 40.60 | 62560 | 25082.74 | 1.09% |
| 2025-04-17 | 41.31 | 41.85 | 0.25 | 0.60% | 41.30 | 41.97 | 15020 | 6255.08 | 0.26% |
| 2025-04-16 | 41.63 | 41.60 | -0.18 | -0.43% | 41.09 | 41.87 | 17219 | 7141.09 | 0.30% |
| 2025-04-15 | 41.94 | 41.78 | -0.16 | -0.38% | 41.58 | 42.04 | 14238 | 5944.15 | 0.25% |
| 2025-04-14 | 42.40 | 41.94 | -0.30 | -0.71% | 41.90 | 42.47 | 19242 | 8100.84 | 0.34% |
| 2025-04-11 | 41.90 | 42.24 | 0.02 | 0.05% | 41.82 | 42.87 | 31159 | 13215.44 | 0.55% |
| 2025-04-10 | 41.64 | 42.22 | 0.84 | 2.03% | 41.50 | 42.74 | 34628 | 14554.03 | 0.61% |
| 2025-04-09 | 40.64 | 41.38 | 0.24 | 0.58% | 40.34 | 41.55 | 31571 | 12937.25 | 0.55% |
| 2025-04-08 | 40.16 | 41.14 | 1.12 | 2.80% | 40.09 | 41.30 | 37884 | 15480.59 | 0.66% |
上证大盘股票行情在线 K线走势图
