安旭生物（688075）历史行情

以下为安旭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
2026-10-06	30.110	30.960	31.780	29.970	0.860	2.857%	129.52万	0.40亿	1.019%
2026-10-05	30.110	30.960	31.780	29.970	0.860	2.857%	129.52万	0.40亿	1.019%
2026-10-02	30.110	30.960	31.780	29.970	0.860	2.857%	129.52万	0.40亿	1.019%
2026-10-01	30.110	30.960	31.780	29.970	0.860	2.857%	129.52万	0.40亿	1.019%
2026-09-30	30.110	30.960	31.780	29.970	0.860	2.857%	129.52万	0.00亿	0.000%
2026-09-29	29.910	30.100	30.390	29.520	0.190	0.635%	44.98万	0.00亿	0.000%
2026-09-28	30.120	29.910	30.480	29.770	0.090	0.302%	55.19万	0.00亿	0.000%
2026-09-27	30.310	29.820	30.410	29.810	-0.590	-1.940%	55.67万	0.17亿	0.438%
2026-09-24	30.310	29.820	30.410	29.810	-0.590	-1.940%	55.67万	0.00亿	0.000%
2026-09-23	30.300	30.410	30.490	29.980	0.290	0.963%	78.81万	0.00亿	0.000%
2026-09-22	29.640	30.120	30.290	29.600	0.430	1.448%	60.61万	0.00亿	0.000%
2026-09-21	29.340	29.690	29.800	28.770	0.700	2.415%	54.10万	0.00亿	0.000%
2026-09-18	28.340	28.990	29.320	28.340	0.650	2.294%	51.16万	0.00亿	0.000%
2026-09-17	28.150	28.340	28.360	28.000	0.190	0.675%	19.06万	0.00亿	0.000%
2026-09-16	27.960	28.150	28.390	27.710	0.200	0.716%	24.21万	0.00亿	0.000%
2026-09-15	28.170	27.950	28.220	27.910	-0.300	-1.062%	24.72万	0.00亿	0.000%
2026-09-14	28.000	28.250	28.490	28.000	0.120	0.427%	25.60万	0.00亿	0.000%
2026-09-11	29.140	28.130	29.430	28.090	-0.840	-2.900%	45.36万	0.00亿	0.000%
2026-09-10	29.400	28.970	29.530	28.910	-0.600	-2.029%	32.59万	0.00亿	0.000%
2026-09-09	30.010	29.570	30.080	29.420	-0.530	-1.761%	44.29万	0.00亿	0.000%
2026-09-08	29.700	30.100	30.230	29.460	0.310	1.041%	48.07万	0.00亿	0.000%
2026-09-07	29.380	29.790	29.850	29.240	0.490	1.672%	50.89万	0.00亿	0.000%
2026-09-04	29.150	29.300	29.600	29.140	0.170	0.584%	54.39万	0.00亿	0.000%
2026-09-03	29.210	29.130	29.500	28.980	-0.120	-0.410%	27.47万	0.00亿	0.000%
2026-09-02	29.540	29.250	29.860	29.210	-0.450	-1.515%	36.56万	0.00亿	0.000%
2026-09-01	29.140	29.700	29.820	28.960	0.610	2.097%	62.82万	0.00亿	0.000%
2026-08-31	29.540	29.090	29.540	28.920	-0.430	-1.457%	40.01万	0.00亿	0.000%
2026-08-28	29.480	29.520	29.740	29.310	0.040	0.136%	64.72万	0.00亿	0.000%
2026-08-27	29.710	29.480	29.720	29.310	-0.210	-0.707%	40.95万	0.00亿	0.000%
2026-08-26	29.950	29.690	29.960	29.520	-0.030	-0.101%	29.10万	0.00亿	0.000%
2026-08-25	29.300	29.720	29.810	28.940	0.640	2.201%	53.11万	0.00亿	0.000%
2026-08-24	29.900	29.080	29.960	28.960	-0.470	-1.591%	66.54万	0.00亿	0.000%
2026-08-21	30.340	29.550	30.690	29.350	-0.740	-2.443%	88.49万	0.00亿	0.000%
2026-08-20	29.380	30.290	30.770	29.370	1.210	4.161%	122.69万	0.00亿	0.000%
2026-08-19	29.770	29.080	29.770	28.810	-0.770	-2.580%	53.67万	0.00亿	0.000%
2026-08-18	30.280	29.850	30.320	29.700	-0.450	-1.485%	61.74万	0.00亿	0.000%
2026-08-17	29.630	30.300	30.350	29.000	0.590	1.986%	80.30万	0.00亿	0.000%
2026-08-14	29.540	29.710	30.060	29.350	0.120	0.406%	52.69万	0.00亿	0.000%
2026-08-13	29.420	29.590	29.880	28.940	0.220	0.749%	74.80万	0.00亿	0.000%
2026-08-12	29.360	29.370	29.660	29.200	-0.100	-0.339%	53.56万	0.00亿	0.000%
2026-08-11	29.850	29.470	29.850	29.160	-0.250	-0.841%	67.74万	0.00亿	0.000%
2026-08-10	28.990	29.720	29.800	28.990	0.780	2.695%	119.84万	0.00亿	0.000%
2026-08-07	28.330	28.940	28.990	28.020	0.520	1.830%	102.02万	0.00亿	0.000%
2026-08-06	28.330	28.420	28.430	28.000	-0.020	-0.070%	57.37万	0.00亿	0.000%
2026-08-05	28.320	28.440	28.460	27.920	0.120	0.424%	79.15万	0.00亿	0.000%
2026-08-04	28.130	28.320	28.370	28.020	0.240	0.855%	102.43万	0.00亿	0.000%
2026-08-03	27.920	28.080	28.160	27.790	0.160	0.573%	105.89万	0.00亿	0.000%
2026-07-31	27.300	27.920	28.080	27.300	0.520	1.898%	48.64万	0.00亿	0.000%
2026-07-30	27.690	27.400	28.180	27.300	-0.370	-1.332%	60.14万	0.00亿	0.000%
2026-07-29	27.380	27.770	27.940	27.380	0.280	1.019%	61.53万	0.00亿	0.000%
2026-07-28	27.300	27.490	27.650	27.100	0.140	0.512%	51.50万	0.00亿	0.000%
2026-07-27	26.920	27.350	27.550	26.890	0.450	1.673%	80.18万	0.00亿	0.000%
2026-07-24	27.480	26.900	27.670	26.880	-0.710	-2.572%	45.75万	0.00亿	0.000%
2026-07-23	27.380	27.610	27.620	27.200	0.260	0.951%	51.35万	0.00亿	0.000%
2026-07-22	27.810	27.350	28.080	27.270	-0.550	-1.971%	67.45万	0.00亿	0.000%
2026-07-21	28.400	27.900	28.470	27.500	-0.730	-2.550%	97.36万	0.00亿	0.000%
2026-07-20	29.760	28.630	29.760	28.300	-0.430	-1.480%	83.78万	0.00亿	0.000%
2026-07-17	30.330	29.060	30.700	29.010	-1.530	-5.002%	99.31万	0.00亿	0.000%
2026-07-16	29.460	30.590	30.730	28.620	1.140	3.871%	141.73万	0.00亿	0.000%
2026-07-15	28.010	29.450	29.630	27.990	1.160	4.100%	121.50万	0.00亿	0.000%
2026-07-14	28.020	28.290	28.600	27.600	0.220	0.784%	87.65万	0.00亿	0.000%
2026-07-13	29.000	28.070	29.060	28.020	-0.930	-3.207%	100.21万	0.00亿	0.000%
2026-07-10	28.670	29.000	29.660	28.100	0.170	0.590%	153.74万	0.00亿	0.000%
2026-07-09	29.300	28.830	29.980	28.450	-0.500	-1.705%	63.70万	0.00亿	0.000%
2026-07-08	29.250	29.330	29.510	28.800	0.080	0.274%	49.11万	0.00亿	0.000%
2026-07-07	30.300	29.250	30.300	29.120	-0.870	-2.888%	54.52万	0.00亿	0.000%
2026-07-06	30.310	30.120	30.650	29.930	-0.190	-0.627%	63.44万	0.00亿	0.000%
2026-07-03	29.570	30.310	30.450	29.570	0.740	2.503%	71.14万	0.00亿	0.000%
2026-07-02	29.580	29.570	30.090	29.210	-0.010	-0.034%	69.53万	0.00亿	0.000%
2026-07-01	28.960	29.580	29.780	28.510	0.620	2.141%	66.11万	0.00亿	0.000%
2026-06-30	29.960	28.960	30.040	28.500	-1.070	-3.563%	72.94万	0.00亿	0.000%
2026-06-29	29.700	30.030	30.690	28.250	0.380	1.282%	70.66万	0.00亿	0.000%
2026-06-26	29.190	29.650	29.940	28.750	0.160	0.543%	94.77万	0.00亿	0.000%
2026-06-25	28.960	29.490	29.780	28.230	0.190	0.648%	75.50万	0.00亿	0.000%
2026-06-24	30.060	29.300	30.080	28.490	-0.440	-1.479%	72.15万	0.00亿	0.000%
2026-06-23	28.830	29.740	30.040	28.800	0.720	2.481%	65.63万	0.00亿	0.000%
2026-06-22	29.360	29.020	29.360	28.080	-0.340	-1.158%	86.77万	0.00亿	0.000%
2026-06-18	29.940	29.360	30.670	29.200	-0.740	-2.458%	82.46万	0.00亿	0.000%
2026-06-17	30.300	30.100	30.300	29.510	-0.280	-0.922%	57.26万	0.00亿	0.000%
2026-06-16	29.910	30.380	30.560	29.910	0.130	0.430%	40.92万	0.00亿	0.000%
2026-06-15	30.600	30.250	31.480	29.880	-0.450	-1.466%	82.59万	0.00亿	0.000%
2026-06-12	30.770	30.700	31.320	30.570	-0.070	-0.227%	58.45万	0.00亿	0.000%
2026-06-11	30.480	30.770	31.170	29.510	0.020	0.065%	67.90万	0.00亿	0.000%
2026-06-10	30.730	30.750	31.080	30.350	0.020	0.065%	36.51万	0.00亿	0.000%
2026-06-09	31.140	30.730	31.230	30.330	-0.250	-0.807%	90.49万	0.00亿	0.000%
2026-06-08	32.090	30.980	32.230	30.960	-1.120	-3.489%	34.56万	0.00亿	0.000%
2026-06-05	31.860	32.100	32.300	31.350	0.600	1.905%	28.14万	0.00亿	0.000%
2026-06-04	32.590	31.500	32.590	31.440	-0.950	-2.928%	48.44万	0.00亿	0.000%
2026-06-03	32.620	32.450	33.130	31.820	-0.250	-0.765%	32.29万	0.00亿	0.000%
2026-06-02	34.180	32.700	34.180	32.420	-1.250	-3.682%	47.18万	0.00亿	0.000%
2026-06-01	33.440	33.950	34.340	33.160	0.510	1.525%	29.99万	0.00亿	0.000%
2026-05-29	33.930	33.440	34.020	33.330	-0.490	-1.444%	31.71万	0.00亿	0.000%
2026-05-28	34.960	33.930	34.960	33.810	-1.030	-2.946%	52.22万	0.00亿	0.000%
2026-05-27	35.550	34.960	35.600	34.440	-0.540	-1.521%	34.40万	0.00亿	0.000%
2026-05-26	35.200	35.500	35.650	34.300	0.150	0.424%	48.50万	0.00亿	0.000%
2026-05-25	35.400	35.350	35.890	34.820	-0.120	-0.338%	32.41万	0.00亿	0.000%
2026-05-22	35.020	35.470	35.550	34.580	0.450	1.285%	25.98万	0.00亿	0.000%
2026-05-21	35.700	35.020	35.880	35.000	-0.640	-1.795%	37.94万	0.00亿	0.000%
2026-05-20	36.000	35.660	36.150	35.620	-0.310	-0.862%	25.51万	0.00亿	0.000%
2026-05-19	35.230	35.970	36.180	35.060	0.680	1.927%	45.00万	0.00亿	0.000%
2026-05-18	35.610	35.290	35.890	34.970	-0.370	-1.038%	72.00万	0.00亿	0.000%
2026-05-15	36.630	35.660	36.710	35.400	-1.020	-2.781%	63.32万	0.00亿	0.000%
2026-05-14	37.100	36.680	37.100	36.640	-0.320	-0.865%	35.52万	0.00亿	0.000%
2026-05-13	36.720	37.000	37.150	36.450	0.320	0.872%	56.36万	0.00亿	0.000%
2026-05-12	37.420	36.680	37.630	36.580	-0.870	-2.317%	57.48万	0.00亿	0.000%
2026-05-11	36.500	37.550	37.780	36.330	1.050	2.877%	105.95万	0.00亿	0.000%
2026-05-08	36.210	36.500	36.950	36.210	0.340	0.940%	52.36万	0.00亿	0.000%
2026-05-07	36.190	36.160	36.400	36.080	-0.030	-0.083%	49.09万	0.00亿	0.000%
2026-05-06	36.910	36.190	36.910	36.180	-0.430	-1.174%	58.34万	0.00亿	0.000%
2026-04-30	36.410	36.620	36.900	35.200	-0.160	-0.435%	74.39万	0.00亿	0.000%
2026-04-29	36.400	36.780	37.020	36.370	0.180	0.492%	44.60万	0.00亿	0.000%
2026-04-28	36.470	36.600	36.890	36.430	-0.020	-0.055%	50.81万	0.00亿	0.000%
2026-04-27	36.900	36.620	36.900	36.480	-0.280	-0.759%	37.87万	0.00亿	0.000%
2026-04-24	36.770	36.900	36.980	36.650	-0.080	-0.216%	51.22万	0.00亿	0.000%
2026-04-23	37.290	36.980	37.410	36.790	-0.420	-1.123%	45.74万	0.00亿	0.000%
2026-04-22	37.230	37.400	37.520	36.930	0.020	0.054%	73.00万	0.00亿	0.000%
2026-04-21	37.730	37.380	38.130	37.200	-0.690	-1.812%	48.55万	0.00亿	0.000%
2026-04-20	37.530	38.070	38.230	37.530	0.360	0.955%	39.26万	0.00亿	0.000%
2026-04-17	38.000	37.710	38.320	37.470	-0.370	-0.972%	51.99万	0.00亿	0.000%
2026-04-16	38.400	38.080	38.400	37.890	-0.130	-0.340%	27.28万	0.00亿	0.000%
2026-04-15	38.450	38.210	38.500	38.040	-0.110	-0.287%	51.42万	0.00亿	0.000%
2026-04-14	38.120	38.320	38.460	37.700	0.390	1.028%	34.44万	0.00亿	0.000%
2026-04-13	37.880	37.930	38.160	37.700	0.030	0.079%	27.67万	0.00亿	0.000%
2026-04-10	38.020	37.900	38.300	37.740	0.080	0.212%	45.49万	0.00亿	0.000%
2026-04-09	38.430	37.820	38.440	37.810	0.000	0.000%	49.10万	0.00亿	0.000%
2026-04-08	37.690	38.350	38.410	37.680	0.000	0.000%	65.04万	0.00亿	0.000%
2026-04-07	36.850	37.360	37.680	36.790	0.000	0.000%	40.81万	0.00亿	0.000%
2026-04-03	37.440	36.910	37.950	36.710	0.000	0.000%	49.87万	0.00亿	0.000%
2026-04-02	38.210	37.450	38.570	37.450	0.000	0.000%	61.70万	0.00亿	0.000%
2026-04-01	37.010	38.440	38.550	36.810	0.000	0.000%	126.77万	0.00亿	0.000%