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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.70 | 37.78 | 36.73 | 36.87 | -1.94% | 1.79 | 0.84% |
| 2025-11-19 | 38.00 | 38.13 | 37.48 | 37.60 | -1.18% | 1.20 | 0.56% |
| 2025-11-18 | 38.36 | 38.40 | 37.91 | 38.05 | -0.60% | 1.36 | 0.62% |
| 2025-11-17 | 39.34 | 39.34 | 38.19 | 38.28 | -2.67% | 1.89 | 0.86% |
| 2025-11-14 | 39.27 | 39.65 | 39.20 | 39.33 | 0.00% | 0.82 | 0.36% |
| 2025-11-13 | 39.59 | 39.60 | 39.09 | 39.33 | -0.43% | 0.90 | 0.40% |
| 2025-11-12 | 39.16 | 39.80 | 39.10 | 39.50 | +0.87% | 1.20 | 0.53% |
| 2025-11-11 | 39.11 | 39.21 | 38.92 | 39.16 | +0.05% | 0.65 | 0.29% |
| 2025-11-10 | 38.65 | 39.20 | 38.52 | 39.14 | +1.37% | 1.16 | 0.52% |
| 2025-11-07 | 38.28 | 38.74 | 38.26 | 38.61 | +0.60% | 0.87 | 0.39% |
| 2025-11-06 | 38.02 | 38.48 | 38.02 | 38.38 | +0.71% | 0.74 | 0.34% |
| 2025-11-05 | 38.01 | 38.24 | 37.91 | 38.11 | +0.03% | 0.52 | 0.24% |
| 2025-11-04 | 38.33 | 38.37 | 37.99 | 38.10 | -0.60% | 0.70 | 0.32% |
| 2025-11-03 | 38.46 | 38.51 | 38.16 | 38.33 | -0.34% | 0.86 | 0.39% |
| 2025-10-31 | 37.99 | 38.50 | 37.95 | 38.46 | +1.37% | 0.88 | 0.40% |
| 2025-10-30 | 38.59 | 38.68 | 37.91 | 37.94 | -1.86% | 1.43 | 0.66% |
| 2025-10-29 | 38.50 | 38.66 | 38.26 | 38.66 | +0.16% | 0.71 | 0.32% |
| 2025-10-28 | 38.76 | 38.83 | 38.53 | 38.60 | -0.59% | 0.69 | 0.31% |
| 2025-10-27 | 38.90 | 38.97 | 38.66 | 38.83 | 0.00% | 0.69 | 0.31% |
| 2025-10-24 | 38.95 | 39.00 | 38.72 | 38.83 | -0.36% | 0.54 | 0.24% |