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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 38.50 | 39.34 | 38.13 | 39.14 | +1.66% | 0.24 | 0.49% |
| 2025-12-17 | 37.58 | 38.73 | 37.35 | 38.50 | +2.67% | 0.23 | 0.48% |
| 2025-12-16 | 38.53 | 38.68 | 37.35 | 37.50 | -2.47% | 0.17 | 0.35% |
| 2025-12-15 | 38.18 | 38.57 | 38.17 | 38.45 | +0.18% | 0.07 | 0.13% |
| 2025-12-12 | 38.40 | 38.54 | 38.13 | 38.38 | -0.05% | 0.13 | 0.27% |
| 2025-12-11 | 38.88 | 38.94 | 38.40 | 38.40 | -1.51% | 0.13 | 0.26% |
| 2025-12-10 | 38.86 | 39.08 | 38.70 | 38.99 | +0.18% | 0.09 | 0.17% |
| 2025-12-09 | 39.36 | 39.36 | 38.89 | 38.92 | -0.74% | 0.10 | 0.20% |
| 2025-12-08 | 39.22 | 39.39 | 39.05 | 39.21 | +0.08% | 0.15 | 0.31% |
| 2025-12-05 | 39.05 | 39.37 | 38.62 | 39.18 | +0.51% | 0.12 | 0.24% |
| 2025-12-04 | 39.43 | 39.43 | 38.78 | 38.98 | -1.07% | 0.14 | 0.29% |
| 2025-12-03 | 39.18 | 39.47 | 38.92 | 39.40 | +0.31% | 0.18 | 0.36% |
| 2025-12-02 | 39.90 | 40.00 | 39.25 | 39.28 | -1.43% | 0.19 | 0.38% |
| 2025-12-01 | 39.91 | 40.00 | 39.51 | 39.85 | -0.15% | 0.18 | 0.35% |
| 2025-11-28 | 39.66 | 40.06 | 39.21 | 39.91 | +0.96% | 0.23 | 0.46% |
| 2025-11-27 | 39.39 | 39.73 | 38.84 | 39.53 | +0.64% | 0.31 | 0.62% |
| 2025-11-26 | 39.81 | 40.55 | 39.27 | 39.28 | -1.06% | 0.39 | 0.77% |
| 2025-11-25 | 39.20 | 40.24 | 39.15 | 39.70 | +1.53% | 0.43 | 0.85% |
| 2025-11-24 | 38.85 | 39.27 | 38.66 | 39.10 | +0.64% | 0.25 | 0.51% |
| 2025-11-21 | 40.30 | 40.70 | 38.82 | 38.85 | -4.15% | 0.50 | 1.00% |