安旭生物 sh.688075
36.15
-0.33%
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 | 42.40 | 42.40 | 41.31 | 42.05 | -1.20% | 0.42 | 0.80% |
| 2025-08-19 | 42.90 | 43.19 | 42.32 | 42.56 | -0.75% | 0.37 | 0.68% |
| 2025-08-18 | 42.37 | 43.60 | 42.26 | 42.88 | +1.20% | 0.58 | 1.07% |
| 2025-08-15 | 41.98 | 42.47 | 41.81 | 42.37 | +0.74% | 0.34 | 0.64% |
| 2025-08-14 | 42.64 | 43.14 | 41.77 | 42.06 | -1.82% | 0.41 | 0.76% |
| 2025-08-13 | 43.10 | 43.25 | 42.65 | 42.84 | -0.60% | 0.43 | 0.79% |
| 2025-08-12 | 43.18 | 43.57 | 42.80 | 43.10 | +0.40% | 0.44 | 0.80% |
| 2025-08-11 | 42.50 | 43.10 | 42.19 | 42.93 | +2.12% | 0.42 | 0.78% |
| 2025-08-08 | 42.25 | 43.04 | 41.52 | 42.04 | -0.64% | 0.48 | 0.90% |
| 2025-08-07 | 42.20 | 43.43 | 42.18 | 42.31 | +0.05% | 0.56 | 1.04% |
| 2025-08-06 | 42.66 | 43.99 | 42.10 | 42.29 | -0.87% | 0.53 | 0.97% |
| 2025-08-05 | 43.89 | 44.13 | 42.47 | 42.66 | -1.66% | 0.57 | 1.05% |
| 2025-08-04 | 41.50 | 43.89 | 40.76 | 43.38 | +4.28% | 0.74 | 1.36% |
| 2025-08-01 | 41.37 | 42.16 | 41.01 | 41.60 | +0.75% | 0.38 | 0.71% |
| 2025-07-31 | 41.22 | 41.81 | 40.98 | 41.29 | -0.75% | 0.34 | 0.65% |
| 2025-07-30 | 41.89 | 42.45 | 41.24 | 41.60 | -1.56% | 0.34 | 0.64% |
| 2025-07-29 | 42.10 | 42.54 | 41.04 | 42.26 | +0.86% | 0.47 | 0.87% |
| 2025-07-28 | 41.95 | 42.67 | 41.50 | 41.90 | +0.02% | 0.52 | 0.97% |
| 2025-07-25 | 41.19 | 42.67 | 41.17 | 41.89 | +1.70% | 0.71 | 1.34% |
| 2025-07-24 | 40.39 | 41.65 | 40.09 | 41.19 | +2.41% | 0.53 | 1.02% |