安琪酵母（600298）历史行情

以下为安琪酵母近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	38.080	37.530	38.350	37.370	-0.440	-1.159%	284.85万	1.08亿	0.331%
2026-10-08	37.810	37.970	38.120	37.310	0.500	1.334%	5.72万	0.00亿	0.000%
2026-10-07	37.390	37.470	37.860	37.200	0.170	0.456%	485.17万	1.82亿	0.564%
2026-10-06	37.390	37.470	37.860	37.200	0.170	0.456%	485.17万	1.82亿	0.564%
2026-10-05	37.390	37.470	37.860	37.200	0.170	0.456%	485.17万	1.82亿	0.564%
2026-10-02	37.390	37.470	37.860	37.200	0.170	0.456%	485.17万	1.82亿	0.564%
2026-10-01	37.390	37.470	37.860	37.200	0.170	0.456%	485.17万	1.82亿	0.564%
2026-09-30	37.390	37.470	37.860	37.200	0.170	0.456%	4.85万	0.00亿	0.000%
2026-09-29	38.630	37.300	38.800	36.900	-1.380	-3.568%	10.75万	0.00亿	0.000%
2026-09-28	39.200	38.680	39.320	37.700	-1.020	-2.569%	10.76万	0.00亿	0.000%
2026-09-27	39.830	39.700	40.280	39.310	-0.060	-0.151%	476.55万	1.89亿	0.554%
2026-09-24	39.830	39.700	40.280	39.310	-0.060	-0.151%	4.77万	0.00亿	0.000%
2026-09-23	39.400	39.760	40.250	39.230	0.340	0.863%	4.56万	0.00亿	0.000%
2026-09-22	39.010	39.420	39.890	38.750	0.270	0.690%	7.19万	0.00亿	0.000%
2026-09-21	39.700	39.150	39.990	39.020	-0.650	-1.633%	7.11万	0.00亿	0.000%
2026-09-18	39.920	39.800	40.230	39.620	-0.120	-0.301%	5.70万	0.00亿	0.000%
2026-09-17	40.410	39.920	40.780	39.880	-0.580	-1.432%	5.33万	0.00亿	0.000%
2026-09-16	40.750	40.500	40.850	39.510	-0.230	-0.565%	7.24万	0.00亿	0.000%
2026-09-15	40.650	40.730	41.020	40.360	0.030	0.074%	2.91万	0.00亿	0.000%
2026-09-14	40.980	40.700	41.400	40.160	-0.390	-0.949%	7.46万	0.00亿	0.000%
2026-09-11	41.000	41.090	41.610	40.260	0.060	0.146%	7.28万	0.00亿	0.000%
2026-09-10	41.520	41.030	41.550	41.000	-0.580	-1.394%	3.78万	0.00亿	0.000%
2026-09-09	41.490	41.610	41.870	41.080	-0.290	-0.692%	4.18万	0.00亿	0.000%
2026-09-08	41.250	41.900	42.150	41.000	0.290	0.697%	5.44万	0.00亿	0.000%
2026-09-07	41.830	41.610	42.290	41.230	-0.370	-0.881%	5.86万	0.00亿	0.000%
2026-09-04	42.260	41.980	42.800	41.790	-0.240	-0.568%	5.05万	0.00亿	0.000%
2026-09-03	42.410	42.220	43.090	42.000	-0.500	-1.170%	4.93万	0.00亿	0.000%
2026-09-02	42.060	42.720	43.300	42.000	0.830	1.981%	9.88万	0.00亿	0.000%
2026-09-01	41.290	41.890	42.330	40.800	0.430	1.037%	7.10万	0.00亿	0.000%
2026-08-31	41.360	41.460	42.200	41.050	0.160	0.387%	7.42万	0.00亿	0.000%
2026-08-28	40.970	41.300	41.640	40.620	0.220	0.536%	4.88万	0.00亿	0.000%
2026-08-27	41.040	41.080	41.190	40.470	-0.110	-0.267%	7.61万	0.00亿	0.000%
2026-08-26	41.200	41.190	41.750	40.800	-0.180	-0.435%	5.82万	0.00亿	0.000%
2026-08-25	40.800	41.370	41.770	40.500	0.800	1.972%	7.34万	0.00亿	0.000%
2026-08-24	41.160	40.570	41.330	40.000	-0.720	-1.744%	10.66万	0.00亿	0.000%
2026-08-21	42.620	41.290	42.640	41.010	-1.020	-2.411%	8.44万	0.00亿	0.000%
2026-08-20	42.390	42.310	43.100	42.140	-0.020	-0.047%	6.99万	0.00亿	0.000%
2026-08-19	42.730	42.330	43.480	42.010	-0.400	-0.936%	13.84万	0.00亿	0.000%
2026-08-18	41.660	42.730	42.910	41.560	0.840	2.005%	13.70万	0.00亿	0.000%
2026-08-17	41.010	41.890	42.490	39.780	-1.610	-3.701%	29.73万	0.00亿	0.000%
2026-08-14	43.230	43.500	43.740	41.970	-0.160	-0.366%	11.91万	0.00亿	0.000%
2026-08-13	42.840	43.660	44.000	42.690	0.620	1.441%	11.51万	0.00亿	0.000%
2026-08-12	43.160	43.040	43.790	42.750	-0.340	-0.784%	9.26万	0.00亿	0.000%
2026-08-11	43.590	43.380	44.490	42.860	-0.110	-0.253%	14.37万	0.00亿	0.000%
2026-08-10	41.130	43.490	43.570	40.970	2.260	5.481%	19.25万	0.00亿	0.000%
2026-08-07	41.290	41.230	41.860	40.720	0.180	0.438%	11.66万	0.00亿	0.000%
2026-08-06	41.280	41.050	41.340	40.660	-0.220	-0.533%	15.30万	0.00亿	0.000%
2026-08-05	42.480	41.270	42.750	40.830	-1.240	-2.917%	24.22万	0.00亿	0.000%
2026-08-04	42.710	42.510	43.200	42.050	-0.390	-0.909%	12.09万	0.00亿	0.000%
2026-08-03	41.760	42.900	43.800	41.760	0.980	2.338%	23.03万	0.00亿	0.000%
2026-07-31	40.100	41.920	42.190	39.770	0.730	1.772%	17.73万	0.00亿	0.000%
2026-07-30	40.200	41.190	42.260	39.840	1.140	2.846%	29.25万	0.00亿	0.000%
2026-07-29	38.180	40.050	40.490	38.180	2.130	5.617%	22.46万	0.00亿	0.000%
2026-07-28	38.330	37.920	38.600	37.680	-0.660	-1.711%	8.01万	0.00亿	0.000%
2026-07-27	37.960	38.580	38.580	37.600	0.590	1.553%	7.42万	0.00亿	0.000%
2026-07-24	38.820	37.990	39.130	37.720	-0.880	-2.264%	10.32万	0.00亿	0.000%
2026-07-23	38.830	38.870	39.080	38.270	-0.160	-0.410%	8.93万	0.00亿	0.000%
2026-07-22	39.260	39.030	39.800	38.290	-0.480	-1.215%	13.02万	0.00亿	0.000%
2026-07-21	38.630	39.510	40.000	38.470	0.660	1.699%	18.90万	0.00亿	0.000%
2026-07-20	38.540	38.850	39.330	37.750	0.370	0.962%	15.06万	0.00亿	0.000%
2026-07-17	38.230	38.480	39.240	38.110	0.210	0.549%	15.52万	0.00亿	0.000%
2026-07-16	37.800	38.270	38.860	37.800	0.230	0.605%	14.59万	0.00亿	0.000%
2026-07-15	37.330	38.040	38.410	37.080	0.580	1.548%	13.28万	0.00亿	0.000%
2026-07-14	36.990	37.460	37.750	36.820	0.280	0.753%	9.14万	0.00亿	0.000%
2026-07-13	36.440	37.180	37.500	36.150	0.650	1.779%	12.17万	0.00亿	0.000%
2026-07-10	36.440	36.530	37.080	36.110	0.030	0.082%	8.48万	0.00亿	0.000%
2026-07-09	36.800	36.500	36.990	36.370	-0.590	-1.591%	7.64万	0.00亿	0.000%
2026-07-08	37.370	37.090	37.660	36.630	-0.600	-1.592%	8.14万	0.00亿	0.000%
2026-07-07	38.260	37.690	38.980	37.500	-0.710	-1.849%	12.97万	0.00亿	0.000%
2026-07-06	37.260	38.400	38.770	36.410	1.280	3.448%	14.70万	0.00亿	0.000%
2026-07-03	37.170	37.120	37.820	37.000	-0.020	-0.054%	9.83万	0.00亿	0.000%
2026-07-02	36.680	37.140	37.950	36.400	0.490	1.337%	11.66万	0.00亿	0.000%
2026-07-01	36.300	36.650	36.870	35.460	0.450	1.243%	8.83万	0.00亿	0.000%
2026-06-30	36.260	36.200	36.600	35.540	-0.390	-1.066%	8.69万	0.00亿	0.000%
2026-06-29	35.520	36.590	37.180	34.500	1.410	4.008%	14.22万	0.00亿	0.000%
2026-06-26	36.220	35.180	36.270	35.000	-0.910	-2.521%	9.97万	0.00亿	0.000%
2026-06-25	35.700	36.090	36.830	35.390	0.370	1.036%	10.02万	0.00亿	0.000%
2026-06-24	35.670	35.720	36.450	35.350	0.070	0.196%	9.88万	0.00亿	0.000%
2026-06-23	35.700	35.650	36.680	35.500	-0.040	-0.112%	10.70万	0.00亿	0.000%
2026-06-22	33.500	35.690	35.960	33.110	2.190	6.537%	19.47万	0.00亿	0.000%
2026-06-18	33.860	33.500	34.380	33.200	-0.360	-1.063%	8.72万	0.00亿	0.000%
2026-06-17	34.730	33.860	34.980	33.610	-0.870	-2.505%	10.61万	0.00亿	0.000%
2026-06-16	35.500	34.730	35.550	34.720	-0.860	-2.416%	9.14万	0.00亿	0.000%
2026-06-15	36.900	35.590	36.900	35.330	-1.110	-3.025%	12.10万	0.00亿	0.000%
2026-06-12	35.820	36.700	36.790	35.650	0.830	2.314%	12.51万	0.00亿	0.000%
2026-06-11	35.380	35.870	36.000	35.210	0.420	1.185%	6.14万	0.00亿	0.000%
2026-06-10	34.900	35.450	35.580	34.430	0.360	1.026%	9.32万	0.00亿	0.000%
2026-06-09	34.330	35.090	35.580	34.220	0.440	1.270%	6.88万	0.00亿	0.000%
2026-06-08	34.910	34.650	35.180	33.910	0.050	0.145%	9.46万	0.00亿	0.000%
2026-06-05	34.160	34.600	35.000	34.130	0.490	1.437%	7.50万	0.00亿	0.000%
2026-06-04	34.860	34.110	35.090	34.060	-0.740	-2.123%	6.83万	0.00亿	0.000%
2026-06-03	36.150	34.850	36.150	34.760	-1.460	-4.021%	10.76万	0.00亿	0.000%
2026-06-02	36.190	36.310	36.720	35.890	0.120	0.332%	10.39万	0.00亿	0.000%
2026-06-01	36.080	36.190	36.530	35.550	0.140	0.388%	9.77万	0.00亿	0.000%
2026-05-29	35.150	36.050	36.710	35.060	0.870	2.473%	11.07万	0.00亿	0.000%
2026-05-28	35.340	35.180	35.520	34.960	-0.300	-0.846%	7.76万	0.00亿	0.000%
2026-05-27	35.520	35.480	35.820	34.860	-0.150	-0.421%	6.54万	0.00亿	0.000%
2026-05-26	35.500	35.630	35.850	35.350	0.030	0.084%	4.10万	0.00亿	0.000%
2026-05-25	35.680	35.600	35.940	35.190	-0.070	-0.196%	6.03万	0.00亿	0.000%
2026-05-22	35.900	35.670	36.940	35.540	-0.200	-0.558%	7.11万	0.00亿	0.000%
2026-05-21	35.450	35.870	36.650	35.400	0.270	0.758%	10.59万	0.00亿	0.000%
2026-05-20	34.800	35.600	35.670	34.660	0.570	1.627%	7.64万	0.00亿	0.000%
2026-05-19	35.220	35.030	35.680	34.760	-0.320	-0.905%	8.42万	0.00亿	0.000%
2026-05-18	35.750	35.350	35.930	35.070	-0.350	-0.980%	7.40万	0.00亿	0.000%
2026-05-15	36.130	35.700	36.180	35.510	-0.450	-1.245%	8.35万	0.00亿	0.000%
2026-05-14	36.200	36.150	36.800	36.080	0.000	0.000%	8.26万	0.00亿	0.000%
2026-05-13	36.620	36.150	36.850	35.810	-0.560	-1.525%	13.54万	0.00亿	0.000%
2026-05-12	37.250	36.710	37.250	36.420	-0.530	-1.423%	11.52万	0.00亿	0.000%
2026-05-11	37.750	37.240	37.750	36.760	-0.510	-1.351%	13.61万	0.00亿	0.000%
2026-05-08	37.380	37.750	38.150	37.330	0.400	1.071%	8.81万	0.00亿	0.000%
2026-05-07	37.460	37.350	37.600	37.110	-0.090	-0.240%	6.79万	0.00亿	0.000%
2026-05-06	37.080	37.440	37.750	36.600	0.390	1.053%	9.61万	0.00亿	0.000%
2026-04-30	37.880	37.050	38.070	36.980	-0.830	-2.191%	9.52万	0.00亿	0.000%
2026-04-29	37.740	37.880	38.150	37.660	0.150	0.398%	9.24万	0.00亿	0.000%
2026-04-28	39.350	37.730	39.880	37.660	-1.140	-2.933%	13.36万	0.00亿	0.000%
2026-04-27	39.140	38.870	39.340	38.560	-0.270	-0.690%	7.34万	0.00亿	0.000%
2026-04-24	38.800	39.140	39.310	38.740	0.190	0.488%	4.14万	0.00亿	0.000%
2026-04-23	38.710	38.950	39.210	38.360	0.250	0.646%	4.92万	0.00亿	0.000%
2026-04-22	39.160	38.700	39.550	38.500	-0.430	-1.099%	6.65万	0.00亿	0.000%
2026-04-21	39.250	39.130	39.660	39.100	-0.170	-0.433%	5.87万	0.00亿	0.000%
2026-04-20	39.350	39.300	39.550	38.850	0.090	0.230%	5.61万	0.00亿	0.000%
2026-04-17	39.830	39.210	39.930	39.000	-0.580	-1.458%	4.47万	0.00亿	0.000%
2026-04-16	39.990	39.790	40.220	39.560	-0.210	-0.525%	5.56万	0.00亿	0.000%
2026-04-15	40.270	40.000	40.450	39.930	-0.290	-0.720%	3.67万	0.00亿	0.000%
2026-04-14	40.370	40.290	40.640	39.850	-0.010	-0.025%	3.89万	0.00亿	0.000%
2026-04-13	40.550	40.300	40.770	40.250	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-10	40.470	40.530	40.950	40.130	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-09	39.880	40.480	40.550	39.750	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-08	39.520	40.100	40.320	39.440	0.000	0.000%	7.64万	0.00亿	0.000%
2026-04-07	40.050	39.070	40.130	38.960	0.000	0.000%	7.84万	0.00亿	0.000%
2026-04-03	39.950	40.120	40.310	39.710	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-02	39.520	40.170	40.240	39.320	0.000	0.000%	5.80万	0.00亿	0.000%
2026-04-01	39.940	39.600	40.000	39.340	0.000	0.000%	8.33万	0.00亿	0.000%