当前位置: 爱股网 > 股票行情 > 安旭生物(688075)股票行情

安旭生物(688075)股票行情

安旭生物(688075)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

安旭生物(688075)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
2026-03-26	37.12	36.62	-0.45	-1.21%	36.55	37.20	3949	1451.84	0.31%	0.00
2026-03-25	37.10	37.07	0.04	0.11%	37.03	37.29	3054	1135.15	0.24%	0.00
2026-03-24	37.00	37.03	0.53	1.45%	36.50	37.15	5597	2060.55	0.44%	0.00
2026-03-23	37.67	36.50	-1.40	-3.69%	36.32	37.86	9139	3364.72	0.72%	0.00
2026-03-20	38.78	37.90	-0.58	-1.51%	37.81	38.78	5114	1950.04	0.40%	0.00
2026-03-19	39.33	38.48	-0.85	-2.16%	38.33	39.39	3638	1410.65	0.29%	0.00
2026-03-18	39.21	39.33	0.12	0.31%	38.82	39.45	2653	1036.83	0.21%	0.00
2026-03-17	39.65	39.21	-0.29	-0.73%	39.00	39.65	3177	1251.34	0.25%	0.00
2026-03-16	39.55	39.50	0.02	0.05%	39.12	39.59	3171	1248.66	0.25%	0.00
2026-03-13	39.61	39.48	-0.15	-0.38%	39.33	39.78	2917	1155.31	0.23%	0.00
2026-03-12	39.96	39.63	-0.21	-0.53%	39.37	39.99	6015	2378.98	0.47%	0.00
2026-03-11	39.60	39.84	0.25	0.63%	39.40	40.44	6765	2694.11	0.53%	0.00
2026-03-10	39.70	39.59	0.24	0.61%	39.25	39.70	4693	1854.80	0.37%	0.00
2026-03-09	39.00	39.35	0.19	0.49%	38.55	39.89	9226	3622.44	0.73%	0.00
2026-03-06	38.31	39.16	1.00	2.62%	38.20	39.18	6204	2407.29	0.49%	0.00
2026-03-05	38.08	38.16	0.16	0.42%	38.01	38.75	3788	1447.08	0.30%	0.00
2026-03-04	38.41	38.00	-0.78	-2.01%	37.98	38.87	6333	2417.64	0.50%	0.00
2026-03-03	38.87	38.78	-0.10	-0.26%	38.51	39.05	4851	1880.48	0.38%	0.00
2026-03-02	39.88	38.88	-0.84	-2.11%	38.79	39.88	5909	2304.97	0.47%	0.00
2026-02-27	39.88	39.72	-0.07	-0.18%	39.51	39.88	3411	1353.37	0.27%	0.00
2026-02-26	39.70	39.79	0.10	0.25%	39.59	40.03	6274	2497.95	0.49%	0.00
2026-02-25	39.23	39.69	0.30	0.76%	39.23	39.70	4139	1637.03	0.33%	0.00
2026-02-24	39.05	39.39	0.12	0.31%	39.05	39.81	8022	3162.73	0.63%	0.00
2026-02-13	39.40	39.27	-0.09	-0.23%	39.20	39.58	3151	1241.11	0.25%	0.00
2026-02-12	39.41	39.36	-0.19	-0.48%	39.17	39.51	3679	1446.08	0.29%	0.00
2026-02-11	39.75	39.55	-0.13	-0.33%	39.53	39.80	3802	1506.33	0.30%	0.00
2026-02-10	39.84	39.68	-0.15	-0.38%	39.53	39.88	3823	1517.68	0.30%	0.00
2026-02-09	39.80	39.83	0.25	0.63%	39.53	39.85	5043	2002.11	0.40%	0.00
2026-02-06	39.91	39.58	-0.23	-0.58%	39.55	39.99	7997	3183.00	0.63%	0.00
2026-02-05	39.98	39.81	-0.16	-0.40%	39.72	40.06	3769	1502.84	0.30%	0.00
2026-02-04	40.00	39.97	0.07	0.18%	39.61	40.00	5289	2107.87	0.42%	0.00
2026-02-03	39.59	39.90	0.69	1.76%	39.30	39.98	5670	2251.06	0.45%	0.00
2026-02-02	40.05	39.21	-1.03	-2.56%	39.18	40.29	8123	3234.48	0.64%	0.00
2026-01-30	40.29	40.24	-0.23	-0.57%	39.50	40.71	7762	3109.00	0.61%	0.00
2026-01-29	41.51	40.47	-1.11	-2.67%	40.14	41.62	13701	5559.50	1.08%	0.00
2026-01-28	42.89	41.58	-1.60	-3.71%	41.41	43.42	20661	8697.03	1.63%	0.00
2026-01-27	41.98	43.18	0.34	0.79%	40.30	43.38	35154	14697.32	2.77%	0.00
2026-01-26	40.89	42.84	2.04	5.00%	40.86	43.65	37160	15802.37	2.92%	0.00
2026-01-23	41.10	40.80	-0.06	-0.15%	40.70	41.10	6042	2467.02	0.48%	0.00
2026-01-22	41.23	40.86	-0.19	-0.46%	40.77	41.45	8230	3372.98	0.65%	0.00
2026-01-21	40.37	41.05	0.68	1.68%	40.12	41.06	10997	4472.65	0.87%	14.87
2026-01-20	40.81	40.37	-0.29	-0.71%	40.00	40.91	6300	2545.99	0.50%	0.00
2026-01-19	40.19	40.66	0.47	1.17%	40.19	41.45	8813	3586.73	0.69%	0.00
2026-01-16	40.38	40.19	0.01	0.02%	40.02	40.43	7258	2921.39	0.57%	0.00
2026-01-15	40.37	40.18	-0.35	-0.86%	39.75	40.65	8233	3303.33	0.65%	0.00
2026-01-14	40.62	40.53	-0.09	-0.22%	40.11	41.55	10487	4274.68	0.83%	0.00
2026-01-13	40.49	40.62	0.15	0.37%	40.35	41.90	13229	5432.90	1.04%	0.00
2026-01-12	40.09	40.47	0.20	0.50%	40.09	40.48	7693	3101.96	0.61%	0.00
2026-01-09	40.18	40.27	0.09	0.22%	39.76	40.37	6729	2697.96	0.53%	0.00
2026-01-08	40.00	40.18	0.03	0.07%	39.93	40.56	7375	2961.10	0.58%	0.00
2026-01-07	40.20	40.15	0.26	0.65%	39.51	40.27	7318	2919.23	0.58%	0.00
2026-01-06	39.54	39.89	0.36	0.91%	39.54	40.90	11230	4515.82	0.88%	0.00
2026-01-05	38.68	39.53	0.86	2.22%	38.68	39.67	8258	3236.66	0.65%	0.00
2025-12-31	38.83	38.67	0.15	0.39%	38.46	39.15	3406	1320.00	0.27%	0.00
2025-12-30	38.58	38.52	0.02	0.05%	38.31	38.75	2514	967.63	0.20%	0.00
2025-12-29	38.54	38.50	-0.18	-0.47%	38.39	38.69	3574	1375.99	0.28%	0.00
2025-12-26	38.99	38.68	-0.32	-0.82%	38.54	39.01	3312	1285.38	0.26%	0.00
2025-12-25	38.53	39.00	0.30	0.78%	38.53	39.06	2745	1066.48	0.22%	0.00
2025-12-24	38.54	38.70	0.01	0.03%	38.43	38.81	3325	1283.23	0.26%	0.00
2025-12-23	38.65	38.69	0.00	0.00%	38.43	38.70	2604	1004.95	0.20%	0.00
2025-12-22	39.28	38.69	-0.53	-1.35%	38.50	39.30	5879	2280.52	0.46%	0.00
2025-12-19	39.14	39.22	0.08	0.20%	39.06	39.67	5818	2287.21	0.46%	0.00
2025-12-18	38.50	39.14	0.64	1.66%	38.13	39.34	6241	2432.11	0.49%	0.00
2025-12-17	37.58	38.50	1.00	2.67%	37.35	38.73	6152	2343.80	0.48%	0.00
2025-12-16	38.53	37.50	-0.95	-2.47%	37.35	38.68	4447	1680.46	0.35%	0.00
2025-12-15	38.18	38.45	0.07	0.18%	38.17	38.57	1708	656.42	0.13%	0.00
2025-12-12	38.40	38.38	-0.02	-0.05%	38.13	38.54	3389	1299.24	0.27%	0.00
2025-12-11	38.88	38.40	-0.59	-1.51%	38.40	38.94	3306	1275.47	0.26%	0.00
2025-12-10	38.86	38.99	0.07	0.18%	38.70	39.08	2215	860.98	0.17%	0.00
2025-12-09	39.36	38.92	-0.29	-0.74%	38.89	39.36	2549	995.22	0.20%	0.00
2025-12-08	39.22	39.21	0.03	0.08%	39.05	39.39	3916	1536.70	0.31%	0.00
2025-12-05	39.05	39.18	0.20	0.51%	38.62	39.37	3061	1190.96	0.24%	0.00
2025-12-04	39.43	38.98	-0.42	-1.07%	38.78	39.43	3700	1442.65	0.29%	0.00
2025-12-03	39.18	39.40	0.12	0.31%	38.92	39.47	4527	1771.59	0.36%	0.00
2025-12-02	39.90	39.28	-0.57	-1.43%	39.25	40.00	4870	1922.93	0.38%	0.00
2025-12-01	39.91	39.85	-0.06	-0.15%	39.51	40.00	4476	1780.98	0.35%	0.00
2025-11-28	39.66	39.91	0.38	0.96%	39.21	40.06	5866	2332.50	0.46%	0.00
2025-11-27	39.39	39.53	0.25	0.64%	38.84	39.73	7834	3075.65	0.62%	0.00
2025-11-26	39.81	39.28	-0.42	-1.06%	39.27	40.55	9839	3915.44	0.77%	0.00
2025-11-25	39.20	39.70	0.60	1.53%	39.15	40.24	10841	4289.15	0.85%	0.00

上证大盘股票行情在线 K线走势图

安旭生物(688075)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58