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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.05 | 41.15 | 40.74 | 40.93 | -0.27% | 0.87 | 0.37% |
| 2025-09-16 | 41.00 | 41.22 | 40.51 | 41.04 | -0.05% | 0.99 | 0.43% |
| 2025-09-15 | 41.15 | 41.28 | 40.56 | 41.06 | -0.17% | 1.51 | 0.65% |
| 2025-09-12 | 41.73 | 41.89 | 41.02 | 41.13 | -1.41% | 1.29 | 0.55% |
| 2025-09-11 | 41.23 | 41.78 | 40.65 | 41.72 | +0.99% | 1.48 | 0.62% |
| 2025-09-10 | 42.11 | 42.28 | 41.30 | 41.31 | -1.92% | 1.22 | 0.52% |
| 2025-09-09 | 42.36 | 42.37 | 41.79 | 42.12 | -0.57% | 1.59 | 0.66% |
| 2025-09-08 | 40.55 | 42.36 | 40.31 | 42.36 | +4.46% | 2.97 | 1.24% |
| 2025-09-05 | 40.40 | 40.58 | 40.10 | 40.55 | +0.55% | 1.15 | 0.50% |
| 2025-09-04 | 40.81 | 40.90 | 39.91 | 40.33 | -1.22% | 1.36 | 0.59% |
| 2025-09-03 | 41.15 | 41.35 | 40.65 | 40.83 | -0.39% | 0.97 | 0.41% |
| 2025-09-02 | 41.51 | 41.66 | 40.76 | 40.99 | -1.25% | 1.04 | 0.44% |
| 2025-09-01 | 40.60 | 41.52 | 40.47 | 41.51 | +2.32% | 1.64 | 0.70% |
| 2025-08-29 | 40.80 | 40.94 | 40.51 | 40.57 | -0.59% | 1.24 | 0.54% |
| 2025-08-28 | 40.98 | 41.36 | 39.80 | 40.81 | -0.49% | 1.95 | 0.84% |
| 2025-08-27 | 42.28 | 42.29 | 41.00 | 41.01 | -2.73% | 1.89 | 0.79% |
| 2025-08-26 | 42.35 | 42.47 | 42.11 | 42.16 | -0.71% | 1.31 | 0.54% |
| 2025-08-25 | 41.95 | 42.59 | 41.90 | 42.46 | +1.24% | 2.14 | 0.89% |
| 2025-08-22 | 42.50 | 42.66 | 41.46 | 41.94 | -0.02% | 1.94 | 0.81% |
| 2025-08-21 | 41.68 | 42.12 | 41.60 | 41.95 | +0.31% | 1.69 | 0.71% |