安图生物（603658）历史行情

以下为安图生物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	33.220	33.450	33.530	32.950	0.240	0.723%	255.33万	0.85亿	0.447%
2026-10-08	34.400	33.210	34.550	33.140	-0.870	-2.553%	3.72万	0.00亿	0.000%
2026-10-07	33.490	34.080	34.350	33.490	0.470	1.398%	354.80万	1.21亿	0.621%
2026-10-06	33.490	34.080	34.350	33.490	0.470	1.398%	354.80万	1.21亿	0.621%
2026-10-05	33.490	34.080	34.350	33.490	0.470	1.398%	354.80万	1.21亿	0.621%
2026-10-02	33.490	34.080	34.350	33.490	0.470	1.398%	354.80万	1.21亿	0.621%
2026-10-01	33.490	34.080	34.350	33.490	0.470	1.398%	354.80万	1.21亿	0.621%
2026-09-30	33.490	34.080	34.350	33.490	0.470	1.398%	3.55万	0.00亿	0.000%
2026-09-29	34.470	33.610	34.480	33.460	-0.520	-1.524%	2.73万	0.00亿	0.000%
2026-09-28	34.160	34.130	34.570	33.800	0.480	1.426%	3.80万	0.00亿	0.000%
2026-09-27	34.710	33.650	34.820	33.600	-0.790	-2.294%	607.83万	2.07亿	1.064%
2026-09-24	34.710	33.650	34.820	33.600	-0.790	-2.294%	6.08万	0.00亿	0.000%
2026-09-23	34.840	34.440	35.350	34.440	-0.530	-1.516%	9.17万	0.00亿	0.000%
2026-09-22	32.510	34.970	35.710	32.300	2.450	7.534%	12.40万	0.00亿	0.000%
2026-09-21	32.170	32.520	32.660	32.170	0.350	1.088%	1.67万	0.00亿	0.000%
2026-09-18	32.170	32.170	32.490	31.970	0.010	0.031%	1.88万	0.00亿	0.000%
2026-09-17	31.980	32.160	32.580	31.850	0.250	0.783%	1.83万	0.00亿	0.000%
2026-09-16	31.720	31.910	32.300	31.360	0.180	0.567%	1.97万	0.00亿	0.000%
2026-09-15	31.730	31.730	31.980	31.450	0.000	0.000%	0.94万	0.00亿	0.000%
2026-09-14	31.020	31.730	31.800	31.000	0.590	1.895%	1.58万	0.00亿	0.000%
2026-09-11	32.250	31.140	32.250	31.040	-0.990	-3.081%	2.35万	0.00亿	0.000%
2026-09-10	32.060	32.130	32.820	31.860	0.070	0.218%	2.45万	0.00亿	0.000%
2026-09-09	32.250	32.060	32.390	31.870	-0.170	-0.527%	1.90万	0.00亿	0.000%
2026-09-08	32.440	32.230	32.490	32.130	-0.280	-0.861%	2.00万	0.00亿	0.000%
2026-09-07	33.300	32.510	33.300	32.500	-0.470	-1.425%	2.10万	0.00亿	0.000%
2026-09-04	32.880	32.980	33.200	32.260	0.590	1.822%	2.52万	0.00亿	0.000%
2026-09-03	33.080	32.390	33.080	32.260	-0.560	-1.700%	2.23万	0.00亿	0.000%
2026-09-02	33.080	32.950	33.480	32.700	-0.140	-0.423%	2.95万	0.00亿	0.000%
2026-09-01	32.990	33.090	33.290	32.710	0.170	0.516%	3.25万	0.00亿	0.000%
2026-08-31	33.070	32.920	33.070	32.100	-0.150	-0.454%	3.75万	0.00亿	0.000%
2026-08-28	33.500	33.070	33.500	32.940	-0.450	-1.342%	2.24万	0.00亿	0.000%
2026-08-27	33.290	33.520	33.540	32.520	0.110	0.329%	4.53万	0.00亿	0.000%
2026-08-26	33.860	33.410	34.330	33.300	-0.760	-2.224%	3.82万	0.00亿	0.000%
2026-08-25	33.510	34.170	34.230	32.730	0.090	0.264%	4.63万	0.00亿	0.000%
2026-08-24	34.880	34.080	34.990	34.000	-0.520	-1.503%	3.60万	0.00亿	0.000%
2026-08-21	34.450	34.600	34.990	34.150	-0.300	-0.860%	5.01万	0.00亿	0.000%
2026-08-20	34.200	34.900	35.490	34.000	0.900	2.647%	9.30万	0.00亿	0.000%
2026-08-19	34.340	34.000	34.490	33.760	-0.360	-1.048%	6.38万	0.00亿	0.000%
2026-08-18	33.260	34.360	34.400	32.600	1.490	4.533%	7.20万	0.00亿	0.000%
2026-08-17	33.500	32.870	33.660	32.560	-0.800	-2.376%	5.07万	0.00亿	0.000%
2026-08-14	32.500	33.670	34.610	32.190	1.270	3.920%	8.91万	0.00亿	0.000%
2026-08-13	32.260	32.400	32.830	31.890	0.080	0.248%	2.80万	0.00亿	0.000%
2026-08-12	32.550	32.320	32.890	32.240	-0.300	-0.920%	1.87万	0.00亿	0.000%
2026-08-11	32.700	32.620	33.290	32.600	-0.230	-0.700%	2.52万	0.00亿	0.000%
2026-08-10	32.450	32.850	33.380	32.210	0.420	1.295%	3.56万	0.00亿	0.000%
2026-08-07	31.990	32.430	32.490	31.610	0.420	1.312%	3.62万	0.00亿	0.000%
2026-08-06	32.700	32.010	32.700	31.900	-0.650	-1.990%	3.07万	0.00亿	0.000%
2026-08-05	33.510	32.660	33.510	32.410	-0.900	-2.682%	4.20万	0.00亿	0.000%
2026-08-04	34.250	33.560	34.300	33.560	-0.610	-1.785%	2.82万	0.00亿	0.000%
2026-08-03	33.330	34.170	34.700	33.330	1.060	3.201%	5.14万	0.00亿	0.000%
2026-07-31	33.400	33.110	33.800	33.110	-0.340	-1.016%	3.74万	0.00亿	0.000%
2026-07-30	32.730	33.450	33.520	32.630	0.720	2.200%	3.57万	0.00亿	0.000%
2026-07-29	31.920	32.730	33.180	31.830	0.810	2.538%	3.38万	0.00亿	0.000%
2026-07-28	31.980	31.920	32.050	31.410	0.010	0.031%	2.32万	0.00亿	0.000%
2026-07-27	31.410	31.910	32.100	31.290	0.450	1.430%	2.16万	0.00亿	0.000%
2026-07-24	32.180	31.460	32.350	31.410	-0.720	-2.237%	1.90万	0.00亿	0.000%
2026-07-23	32.630	32.180	32.850	32.110	-0.550	-1.680%	2.06万	0.00亿	0.000%
2026-07-22	32.530	32.730	32.980	32.140	0.050	0.153%	3.19万	0.00亿	0.000%
2026-07-21	32.660	32.680	33.460	32.500	0.060	0.184%	4.91万	0.00亿	0.000%
2026-07-20	32.250	32.620	32.890	32.110	0.390	1.210%	3.55万	0.00亿	0.000%
2026-07-17	33.000	32.230	33.440	32.200	-0.880	-2.658%	5.19万	0.00亿	0.000%
2026-07-16	32.460	33.110	33.420	32.140	0.650	2.002%	4.68万	0.00亿	0.000%
2026-07-15	31.870	32.460	32.710	31.620	0.590	1.851%	3.88万	0.00亿	0.000%
2026-07-14	31.400	31.870	32.660	31.020	0.670	2.147%	4.55万	0.00亿	0.000%
2026-07-13	30.880	31.200	31.340	30.650	0.420	1.365%	2.76万	0.00亿	0.000%
2026-07-10	30.610	30.780	31.180	30.040	0.190	0.621%	2.48万	0.00亿	0.000%
2026-07-09	30.800	30.590	30.990	30.260	-0.280	-0.907%	1.84万	0.00亿	0.000%
2026-07-08	30.500	30.870	31.240	30.150	0.370	1.213%	2.27万	0.00亿	0.000%
2026-07-07	31.330	30.500	31.330	30.290	-0.630	-2.024%	2.03万	0.00亿	0.000%
2026-07-06	31.030	31.130	31.360	30.570	0.110	0.355%	3.44万	0.00亿	0.000%
2026-07-03	30.000	31.020	31.130	30.000	0.870	2.886%	3.85万	0.00亿	0.000%
2026-07-02	30.190	30.150	30.500	29.800	0.250	0.836%	2.30万	0.00亿	0.000%
2026-07-01	29.370	29.900	30.140	28.800	0.880	3.032%	2.62万	0.00亿	0.000%
2026-06-30	29.840	29.020	29.870	28.900	-0.880	-2.943%	2.05万	0.00亿	0.000%
2026-06-29	28.720	29.900	30.040	28.180	1.180	4.109%	2.77万	0.00亿	0.000%
2026-06-26	29.500	28.720	29.730	28.720	-0.880	-2.973%	1.82万	0.00亿	0.000%
2026-06-25	29.660	29.600	29.850	28.900	-0.260	-0.871%	2.56万	0.00亿	0.000%
2026-06-24	31.100	29.860	31.250	29.850	-1.040	-3.366%	2.28万	0.00亿	0.000%
2026-06-23	30.300	30.900	31.470	30.060	0.710	2.352%	2.38万	0.00亿	0.000%
2026-06-22	30.490	30.190	30.600	29.530	-0.300	-0.984%	2.26万	0.00亿	0.000%
2026-06-18	31.100	30.490	31.100	30.420	-0.540	-1.740%	1.82万	0.00亿	0.000%
2026-06-17	31.520	31.030	31.620	30.800	-0.460	-1.461%	1.58万	0.00亿	0.000%
2026-06-16	31.930	31.490	32.190	31.440	-0.600	-1.870%	2.13万	0.00亿	0.000%
2026-06-15	31.300	32.090	32.150	31.160	0.830	2.655%	3.71万	0.00亿	0.000%
2026-06-12	30.850	31.260	31.720	30.570	0.200	0.644%	4.88万	0.00亿	0.000%
2026-06-11	30.090	31.060	31.640	29.990	0.670	2.205%	4.62万	0.00亿	0.000%
2026-06-10	29.710	30.390	30.500	29.510	0.680	2.289%	3.31万	0.00亿	0.000%
2026-06-09	30.200	29.710	30.410	29.630	-0.490	-1.623%	2.11万	0.00亿	0.000%
2026-06-08	30.620	30.200	31.050	29.950	-0.900	-2.894%	2.64万	0.00亿	0.000%
2026-06-05	30.790	31.100	31.170	30.440	0.520	1.700%	2.09万	0.00亿	0.000%
2026-06-04	31.060	30.580	31.150	30.440	-0.430	-1.387%	2.36万	0.00亿	0.000%
2026-06-03	31.820	31.010	31.970	31.000	-0.800	-2.515%	2.48万	0.00亿	0.000%
2026-06-02	32.120	31.810	32.350	31.810	-0.320	-0.996%	2.41万	0.00亿	0.000%
2026-06-01	32.200	32.130	32.300	31.750	-0.080	-0.248%	3.11万	0.00亿	0.000%
2026-05-29	31.250	32.210	32.330	31.190	0.960	3.072%	3.95万	0.00亿	0.000%
2026-05-28	31.690	31.250	31.710	30.820	-0.470	-1.482%	2.13万	0.00亿	0.000%
2026-05-27	31.690	31.720	31.810	31.140	0.000	0.000%	2.31万	0.00亿	0.000%
2026-05-26	31.570	31.720	31.860	31.220	0.070	0.221%	2.02万	0.00亿	0.000%
2026-05-25	31.400	31.650	31.820	31.180	0.460	1.475%	2.14万	0.00亿	0.000%
2026-05-22	32.030	31.190	32.030	31.010	-0.630	-1.980%	3.60万	0.00亿	0.000%
2026-05-21	32.010	31.820	32.670	31.760	-0.190	-0.594%	3.35万	0.00亿	0.000%
2026-05-20	33.300	32.010	33.390	31.620	-1.180	-3.555%	4.84万	0.00亿	0.000%
2026-05-19	32.120	33.190	33.740	32.120	1.000	3.107%	5.37万	0.00亿	0.000%
2026-05-18	32.100	32.190	32.650	31.950	-0.090	-0.279%	2.28万	0.00亿	0.000%
2026-05-15	32.690	32.280	32.870	32.120	-0.300	-0.921%	2.38万	0.00亿	0.000%
2026-05-14	33.220	32.580	33.220	32.530	-0.520	-1.571%	2.26万	0.00亿	0.000%
2026-05-13	33.290	33.100	33.530	32.950	-0.280	-0.839%	2.21万	0.00亿	0.000%
2026-05-12	33.540	33.380	33.610	33.290	-0.310	-0.920%	2.77万	0.00亿	0.000%
2026-05-11	32.810	33.690	33.760	32.600	0.890	2.713%	4.86万	0.00亿	0.000%
2026-05-08	32.170	32.800	33.380	32.160	0.580	1.800%	3.38万	0.00亿	0.000%
2026-05-07	32.350	32.220	32.400	32.100	-0.050	-0.155%	1.78万	0.00亿	0.000%
2026-05-06	32.190	32.270	32.540	32.140	0.080	0.249%	1.89万	0.00亿	0.000%
2026-04-30	32.550	32.190	32.610	32.170	-0.360	-1.106%	1.82万	0.00亿	0.000%
2026-04-29	32.190	32.550	32.670	32.160	0.340	1.056%	1.42万	0.00亿	0.000%
2026-04-28	32.210	32.210	32.700	32.140	0.020	0.062%	2.00万	0.00亿	0.000%
2026-04-27	32.150	32.190	32.470	32.150	-0.070	-0.217%	1.63万	0.00亿	0.000%
2026-04-24	32.600	32.260	32.690	32.150	-0.340	-1.043%	1.74万	0.00亿	0.000%
2026-04-23	33.110	32.600	33.710	32.410	-0.760	-2.278%	3.53万	0.00亿	0.000%
2026-04-22	33.040	33.360	33.440	32.960	0.220	0.664%	1.70万	0.00亿	0.000%
2026-04-21	32.730	33.140	33.400	32.690	0.410	1.253%	1.73万	0.00亿	0.000%
2026-04-20	32.640	32.730	32.940	32.630	-0.110	-0.335%	1.53万	0.00亿	0.000%
2026-04-17	33.020	32.840	33.040	32.670	-0.150	-0.455%	1.27万	0.00亿	0.000%
2026-04-16	33.210	32.990	33.210	32.900	-0.120	-0.362%	1.45万	0.00亿	0.000%
2026-04-15	33.020	33.110	33.310	32.890	0.250	0.761%	1.62万	0.00亿	0.000%
2026-04-14	32.700	32.860	32.890	32.370	0.350	1.077%	1.59万	0.00亿	0.000%
2026-04-13	33.210	32.510	33.210	32.500	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-10	33.190	33.220	33.750	33.060	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-09	33.460	33.110	33.810	33.090	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-08	33.570	33.640	33.680	33.250	0.000	0.000%	2.71万	0.00亿	0.000%
2026-04-07	32.620	33.290	33.380	32.350	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-03	32.970	32.670	33.140	32.420	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-02	32.980	33.180	33.380	32.820	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-01	32.530	33.040	33.080	32.020	0.000	0.000%	3.45万	0.00亿	0.000%