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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.16 | 39.18 | 38.75 | 38.89 | -0.33% | 0.28 | 0.57% |
| 2025-09-16 | 39.25 | 39.35 | 38.89 | 39.02 | -0.59% | 0.23 | 0.46% |
| 2025-09-15 | 39.99 | 39.99 | 39.09 | 39.25 | -0.68% | 0.27 | 0.54% |
| 2025-09-12 | 39.86 | 39.99 | 39.52 | 39.52 | -0.63% | 0.21 | 0.42% |
| 2025-09-11 | 39.88 | 39.98 | 39.17 | 39.77 | +0.18% | 0.18 | 0.35% |
| 2025-09-10 | 39.64 | 40.15 | 39.58 | 39.70 | -0.08% | 0.15 | 0.30% |
| 2025-09-09 | 40.22 | 40.38 | 39.59 | 39.73 | -1.22% | 0.19 | 0.38% |
| 2025-09-08 | 39.59 | 40.41 | 39.56 | 40.22 | +1.67% | 0.25 | 0.49% |
| 2025-09-05 | 39.01 | 39.65 | 38.75 | 39.56 | +1.44% | 0.26 | 0.52% |
| 2025-09-04 | 39.26 | 39.75 | 38.72 | 39.00 | -0.64% | 0.25 | 0.49% |
| 2025-09-03 | 39.75 | 40.20 | 39.06 | 39.25 | -1.21% | 0.28 | 0.57% |
| 2025-09-02 | 40.55 | 40.55 | 39.60 | 39.73 | -1.80% | 0.32 | 0.64% |
| 2025-09-01 | 40.05 | 40.55 | 40.05 | 40.46 | +0.60% | 0.29 | 0.57% |
| 2025-08-29 | 40.04 | 40.46 | 40.00 | 40.22 | +0.75% | 0.24 | 0.47% |
| 2025-08-28 | 40.77 | 41.20 | 39.12 | 39.92 | -2.08% | 0.50 | 0.99% |
| 2025-08-27 | 41.89 | 42.39 | 40.77 | 40.77 | -2.70% | 0.47 | 0.89% |
| 2025-08-26 | 42.11 | 42.47 | 41.86 | 41.90 | -1.18% | 0.34 | 0.64% |
| 2025-08-25 | 42.15 | 42.55 | 41.91 | 42.40 | +0.86% | 0.39 | 0.72% |
| 2025-08-22 | 42.00 | 42.12 | 41.43 | 42.04 | +0.67% | 0.35 | 0.66% |
| 2025-08-21 | 42.00 | 42.48 | 41.64 | 41.76 | -0.69% | 0.33 | 0.61% |