安图生物 sh.603658
32.96
+1.42%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.21 | 41.85 | 40.89 | 41.82 | +1.38% | 1.56 | 0.66% |
| 2025-08-19 | 41.49 | 41.80 | 41.23 | 41.25 | -0.55% | 1.49 | 0.63% |
| 2025-08-18 | 41.60 | 42.08 | 41.31 | 41.48 | -0.36% | 1.67 | 0.70% |
| 2025-08-15 | 41.11 | 41.65 | 41.04 | 41.63 | +1.19% | 1.26 | 0.53% |
| 2025-08-14 | 42.12 | 42.14 | 41.13 | 41.14 | -2.42% | 2.28 | 0.96% |
| 2025-08-13 | 42.20 | 42.34 | 41.80 | 42.16 | -0.28% | 1.79 | 0.74% |
| 2025-08-12 | 42.23 | 42.66 | 41.99 | 42.28 | -0.14% | 2.07 | 0.86% |
| 2025-08-11 | 40.92 | 42.58 | 40.80 | 42.34 | +3.39% | 2.96 | 1.24% |
| 2025-08-08 | 41.23 | 41.88 | 40.48 | 40.95 | -0.68% | 2.55 | 1.09% |
| 2025-08-07 | 40.16 | 42.75 | 40.16 | 41.23 | +2.77% | 3.78 | 1.58% |
| 2025-08-06 | 40.38 | 40.65 | 39.92 | 40.12 | -0.67% | 0.99 | 0.43% |
| 2025-08-05 | 40.45 | 40.95 | 40.31 | 40.39 | -0.12% | 1.39 | 0.60% |
| 2025-08-04 | 40.00 | 40.46 | 39.46 | 40.44 | +1.02% | 1.37 | 0.60% |
| 2025-08-01 | 39.79 | 40.60 | 39.76 | 40.03 | +0.63% | 1.09 | 0.47% |
| 2025-07-31 | 40.50 | 40.50 | 39.63 | 39.78 | -1.34% | 1.66 | 0.73% |
| 2025-07-30 | 40.13 | 40.95 | 39.80 | 40.32 | +0.05% | 1.59 | 0.69% |
| 2025-07-29 | 40.30 | 40.54 | 39.86 | 40.30 | +0.25% | 1.48 | 0.65% |
| 2025-07-28 | 40.29 | 40.78 | 40.00 | 40.20 | -0.25% | 1.42 | 0.62% |
| 2025-07-25 | 39.99 | 40.96 | 39.76 | 40.30 | +1.08% | 2.71 | 1.17% |
| 2025-07-24 | 38.64 | 40.40 | 38.64 | 39.87 | +3.32% | 2.52 | 1.11% |