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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.00 | 39.00 | 38.65 | 38.97 | -0.10% | 0.54 | 0.24% |
| 2025-10-22 | 38.49 | 39.09 | 38.36 | 39.01 | +1.30% | 0.95 | 0.43% |
| 2025-10-21 | 38.28 | 38.52 | 38.11 | 38.51 | +0.68% | 0.81 | 0.37% |
| 2025-10-20 | 38.33 | 38.67 | 38.17 | 38.25 | -0.18% | 0.82 | 0.37% |
| 2025-10-17 | 38.71 | 38.87 | 38.22 | 38.32 | -1.01% | 0.87 | 0.40% |
| 2025-10-16 | 38.70 | 38.99 | 38.55 | 38.71 | -0.10% | 0.77 | 0.35% |
| 2025-10-15 | 38.35 | 38.92 | 38.26 | 38.75 | +1.04% | 0.99 | 0.45% |
| 2025-10-14 | 38.60 | 38.78 | 38.29 | 38.35 | -0.13% | 1.14 | 0.52% |
| 2025-10-13 | 38.44 | 38.64 | 38.22 | 38.40 | -1.54% | 1.04 | 0.48% |
| 2025-10-10 | 39.25 | 39.35 | 38.99 | 39.00 | -0.61% | 1.01 | 0.45% |
| 2025-10-09 | 39.20 | 39.30 | 38.80 | 39.24 | +0.10% | 1.24 | 0.56% |
| 2025-09-30 | 39.23 | 39.35 | 38.81 | 39.20 | 0.00% | 0.83 | 0.37% |
| 2025-09-29 | 39.43 | 39.44 | 38.58 | 39.20 | -0.41% | 1.09 | 0.49% |
| 2025-09-26 | 39.36 | 39.51 | 39.23 | 39.36 | -0.58% | 0.69 | 0.30% |
| 2025-09-25 | 39.80 | 40.12 | 39.48 | 39.59 | -0.88% | 1.15 | 0.51% |
| 2025-09-24 | 39.51 | 39.98 | 39.32 | 39.94 | +1.71% | 0.93 | 0.41% |
| 2025-09-23 | 39.88 | 39.88 | 38.71 | 39.27 | -1.48% | 1.42 | 0.64% |
| 2025-09-22 | 40.24 | 40.65 | 39.81 | 39.86 | -0.94% | 1.01 | 0.44% |
| 2025-09-19 | 40.46 | 40.76 | 40.21 | 40.24 | -0.67% | 0.96 | 0.42% |
| 2025-09-18 | 40.92 | 41.48 | 40.30 | 40.51 | -1.03% | 1.73 | 0.74% |