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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.05 | 39.81 | 39.05 | 39.39 | +0.31% | 0.32 | 0.63% |
| 2026-02-13 | 39.40 | 39.58 | 39.20 | 39.27 | -0.23% | 0.12 | 0.25% |
| 2026-02-12 | 39.41 | 39.51 | 39.17 | 39.36 | -0.48% | 0.14 | 0.29% |
| 2026-02-11 | 39.75 | 39.80 | 39.53 | 39.55 | -0.33% | 0.15 | 0.30% |
| 2026-02-10 | 39.84 | 39.88 | 39.53 | 39.68 | -0.38% | 0.15 | 0.30% |
| 2026-02-09 | 39.80 | 39.85 | 39.53 | 39.83 | +0.63% | 0.20 | 0.40% |
| 2026-02-06 | 39.91 | 39.99 | 39.55 | 39.58 | -0.58% | 0.32 | 0.63% |
| 2026-02-05 | 39.98 | 40.06 | 39.72 | 39.81 | -0.40% | 0.15 | 0.30% |
| 2026-02-04 | 40.00 | 40.00 | 39.61 | 39.97 | +0.18% | 0.21 | 0.42% |
| 2026-02-03 | 39.59 | 39.98 | 39.30 | 39.90 | +1.76% | 0.23 | 0.45% |
| 2026-02-02 | 40.05 | 40.29 | 39.18 | 39.21 | -2.56% | 0.32 | 0.64% |
| 2026-01-30 | 40.29 | 40.71 | 39.50 | 40.24 | -0.57% | 0.31 | 0.61% |
| 2026-01-29 | 41.51 | 41.62 | 40.14 | 40.47 | -2.67% | 0.56 | 1.08% |
| 2026-01-28 | 42.89 | 43.42 | 41.41 | 41.58 | -3.71% | 0.87 | 1.63% |
| 2026-01-27 | 41.98 | 43.38 | 40.30 | 43.18 | +0.79% | 1.47 | 2.77% |
| 2026-01-26 | 40.89 | 43.65 | 40.86 | 42.84 | +5.00% | 1.58 | 2.92% |
| 2026-01-23 | 41.10 | 41.10 | 40.70 | 40.80 | -0.15% | 0.25 | 0.48% |
| 2026-01-22 | 41.23 | 41.45 | 40.77 | 40.86 | -0.46% | 0.34 | 0.65% |
| 2026-01-21 | 40.37 | 41.06 | 40.12 | 41.05 | +1.68% | 0.45 | 0.87% |
| 2026-01-20 | 40.81 | 40.91 | 40.00 | 40.37 | -0.71% | 0.25 | 0.50% |