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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.19 | 41.45 | 40.19 | 40.66 | +1.17% | 0.36 | 0.69% |
| 2026-01-16 | 40.38 | 40.43 | 40.02 | 40.19 | +0.02% | 0.29 | 0.57% |
| 2026-01-15 | 40.37 | 40.65 | 39.75 | 40.18 | -0.86% | 0.33 | 0.65% |
| 2026-01-14 | 40.62 | 41.55 | 40.11 | 40.53 | -0.22% | 0.43 | 0.83% |
| 2026-01-13 | 40.49 | 41.90 | 40.35 | 40.62 | +0.37% | 0.54 | 1.04% |
| 2026-01-12 | 40.09 | 40.48 | 40.09 | 40.47 | +0.50% | 0.31 | 0.61% |
| 2026-01-09 | 40.18 | 40.37 | 39.76 | 40.27 | +0.22% | 0.27 | 0.53% |
| 2026-01-08 | 40.00 | 40.56 | 39.93 | 40.18 | +0.07% | 0.30 | 0.58% |
| 2026-01-07 | 40.20 | 40.27 | 39.51 | 40.15 | +0.65% | 0.29 | 0.58% |
| 2026-01-06 | 39.54 | 40.90 | 39.54 | 39.89 | +0.91% | 0.45 | 0.88% |
| 2026-01-05 | 38.68 | 39.67 | 38.68 | 39.53 | +2.22% | 0.32 | 0.65% |
| 2025-12-31 | 38.83 | 39.15 | 38.46 | 38.67 | +0.39% | 0.13 | 0.27% |
| 2025-12-30 | 38.58 | 38.75 | 38.31 | 38.52 | +0.05% | 0.10 | 0.20% |
| 2025-12-29 | 38.54 | 38.69 | 38.39 | 38.50 | -0.47% | 0.14 | 0.28% |
| 2025-12-26 | 38.99 | 39.01 | 38.54 | 38.68 | -0.82% | 0.13 | 0.26% |
| 2025-12-25 | 38.53 | 39.06 | 38.53 | 39.00 | +0.78% | 0.11 | 0.22% |
| 2025-12-24 | 38.54 | 38.81 | 38.43 | 38.70 | +0.03% | 0.13 | 0.26% |
| 2025-12-23 | 38.65 | 38.70 | 38.43 | 38.69 | 0.00% | 0.10 | 0.20% |
| 2025-12-22 | 39.28 | 39.30 | 38.50 | 38.69 | -1.35% | 0.23 | 0.46% |
| 2025-12-19 | 39.14 | 39.67 | 39.06 | 39.22 | +0.20% | 0.23 | 0.46% |