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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.50 | 41.19 | 40.43 | 40.53 | -0.78% | 0.29 | 0.56% |
| 2025-11-19 | 41.72 | 41.72 | 40.51 | 40.85 | -2.09% | 0.44 | 0.85% |
| 2025-11-18 | 42.14 | 42.45 | 41.50 | 41.72 | -1.02% | 0.29 | 0.55% |
| 2025-11-17 | 43.33 | 43.33 | 41.85 | 42.15 | -2.72% | 0.55 | 1.02% |
| 2025-11-14 | 43.40 | 44.08 | 43.30 | 43.33 | -0.85% | 0.41 | 0.73% |
| 2025-11-13 | 44.29 | 44.68 | 43.50 | 43.70 | -1.62% | 0.88 | 1.59% |
| 2025-11-12 | 42.55 | 45.00 | 42.54 | 44.42 | +4.42% | 1.61 | 2.88% |
| 2025-11-11 | 40.77 | 42.88 | 40.49 | 42.54 | +4.39% | 1.00 | 1.87% |
| 2025-11-10 | 40.65 | 41.17 | 40.37 | 40.75 | +0.25% | 0.24 | 0.47% |
| 2025-11-07 | 40.66 | 41.48 | 40.60 | 40.65 | -0.76% | 0.32 | 0.62% |
| 2025-11-06 | 40.00 | 41.34 | 39.81 | 40.96 | +2.22% | 0.55 | 1.06% |
| 2025-11-05 | 39.59 | 40.44 | 39.27 | 40.07 | +1.26% | 0.40 | 0.78% |
| 2025-11-04 | 39.99 | 39.99 | 39.28 | 39.57 | -1.10% | 0.26 | 0.51% |
| 2025-11-03 | 38.62 | 40.59 | 38.38 | 40.01 | +3.57% | 0.75 | 1.49% |
| 2025-10-31 | 38.49 | 38.86 | 37.68 | 38.63 | -0.39% | 0.38 | 0.77% |
| 2025-10-30 | 38.56 | 39.06 | 38.55 | 38.78 | +0.03% | 0.17 | 0.34% |
| 2025-10-29 | 38.99 | 38.99 | 38.33 | 38.77 | -0.21% | 0.14 | 0.28% |
| 2025-10-28 | 39.17 | 39.17 | 38.70 | 38.85 | -0.82% | 0.15 | 0.30% |
| 2025-10-27 | 39.12 | 39.31 | 38.92 | 39.17 | +0.23% | 0.21 | 0.42% |
| 2025-10-24 | 38.69 | 39.30 | 38.69 | 39.08 | +1.01% | 0.30 | 0.61% |