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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.10 | 40.58 | 39.94 | 40.22 | +0.02% | 0.30 | 0.58% |
| 2025-07-22 | 40.71 | 40.92 | 39.90 | 40.21 | -1.45% | 0.40 | 0.78% |
| 2025-07-21 | 40.44 | 41.68 | 40.10 | 40.80 | +0.89% | 0.51 | 0.98% |
| 2025-07-18 | 40.30 | 40.65 | 39.81 | 40.44 | +0.67% | 0.38 | 0.74% |
| 2025-07-17 | 40.42 | 41.19 | 39.87 | 40.17 | -1.21% | 0.47 | 0.91% |
| 2025-07-16 | 40.80 | 41.10 | 40.00 | 40.66 | -0.22% | 0.49 | 0.93% |
| 2025-07-15 | 39.25 | 42.03 | 39.25 | 40.75 | +3.51% | 1.15 | 2.18% |
| 2025-07-14 | 38.39 | 39.76 | 38.12 | 39.37 | +2.92% | 0.82 | 1.62% |
| 2025-07-11 | 38.24 | 38.47 | 37.94 | 38.25 | +0.15% | 0.17 | 0.34% |
| 2025-07-10 | 38.12 | 38.43 | 37.95 | 38.19 | +0.10% | 0.16 | 0.33% |
| 2025-07-09 | 38.38 | 38.82 | 38.10 | 38.15 | -0.79% | 0.21 | 0.42% |
| 2025-07-08 | 37.95 | 38.82 | 37.87 | 38.45 | +1.24% | 0.23 | 0.47% |
| 2025-07-07 | 38.02 | 38.23 | 37.65 | 37.98 | -0.28% | 0.15 | 0.30% |
| 2025-07-04 | 38.32 | 38.34 | 37.94 | 38.09 | -0.18% | 0.16 | 0.33% |
| 2025-07-03 | 38.05 | 38.49 | 38.05 | 38.16 | -0.15% | 0.19 | 0.39% |
| 2025-07-02 | 38.04 | 38.33 | 37.60 | 38.22 | +0.62% | 0.20 | 0.40% |
| 2025-07-01 | 37.72 | 38.12 | 37.47 | 37.98 | +0.96% | 0.22 | 0.44% |
| 2025-06-30 | 36.85 | 37.70 | 36.85 | 37.62 | +1.80% | 0.24 | 0.49% |
| 2025-06-27 | 36.83 | 37.12 | 36.79 | 36.95 | +0.35% | 0.13 | 0.28% |
| 2025-06-26 | 37.06 | 37.12 | 36.77 | 36.83 | -0.74% | 0.16 | 0.34% |