安图生物

603658
🏛️ 中国 →
39.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.36 39.42 39.24 39.33 146.8K
09:35 39.34 39.49 39.32 39.42 71.1K
09:40 39.42 39.50 39.40 39.43 65.3K
09:45 39.45 39.48 39.36 39.39 87.1K
09:50 39.40 39.42 39.29 39.33 73.3K
09:55 39.31 39.33 39.25 39.30 63.4K
10:00 39.32 39.38 39.27 39.38 64.6K
10:05 39.38 39.44 39.36 39.41 49.4K
10:10 39.40 39.41 39.34 39.34 27.7K
10:15 39.34 39.39 39.29 39.36 71.7K
10:20 39.36 39.36 39.27 39.30 23.1K
10:25 39.30 39.30 39.28 39.29 36.3K
10:30 39.30 39.34 39.29 39.34 28.2K
10:35 39.33 39.35 39.28 39.35 26.6K
10:40 39.35 39.35 39.34 39.34 23.8K
10:45 39.34 39.39 39.34 39.39 33.9K
10:50 39.38 39.40 39.36 39.37 13.2K
10:55 39.38 39.39 39.34 39.34 31.3K
11:00 39.35 39.40 39.35 39.40 26.5K
11:05 39.39 39.44 39.39 39.43 40.0K
11:10 39.41 39.41 39.37 39.38 16.3K
11:15 39.38 39.38 39.34 39.34 10.0K
11:20 39.34 39.34 39.32 39.32 10.0K
11:25 39.32 39.34 39.32 39.33 15.5K
13:00 39.34 39.38 39.32 39.32 31.0K
13:05 39.32 39.32 39.27 39.27 40.4K
13:10 39.28 39.31 39.28 39.31 16.0K
13:15 39.33 39.33 39.30 39.30 11.9K
13:20 39.31 39.32 39.30 39.30 19.6K
13:25 39.30 39.35 39.30 39.32 12.4K
13:30 39.32 39.32 39.29 39.31 13.9K
13:35 39.30 39.34 39.30 39.33 22.4K
13:40 39.33 39.43 39.33 39.42 35.6K
13:45 39.41 39.48 39.38 39.48 33.2K
13:50 39.49 39.49 39.35 39.38 25.3K
13:55 39.40 39.40 39.36 39.37 24.8K
14:00 39.37 39.40 39.36 39.40 28.1K
14:05 39.39 39.42 39.37 39.42 23.5K
14:10 39.41 39.42 39.36 39.36 29.3K
14:15 39.36 39.38 39.32 39.32 60.0K
14:20 39.32 39.35 39.32 39.33 19.4K
14:25 39.32 39.33 39.28 39.33 39.9K
14:30 39.32 39.35 39.28 39.29 36.5K
14:35 39.30 39.33 39.27 39.32 29.0K
14:40 39.32 39.38 39.30 39.38 20.2K
14:45 39.36 39.38 39.34 39.36 36.6K
14:50 39.34 39.36 39.33 39.33 36.2K
14:55 39.34 39.36 39.32 39.32 23.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.43 39.44 38.58 39.20 2.8M
2025-09-26 39.36 39.51 39.23 39.36 1.7M
2025-09-25 39.80 40.12 39.48 39.59 2.9M
2025-09-24 39.51 39.98 39.32 39.94 2.4M
2025-09-23 39.88 39.88 38.71 39.27 3.6M
2025-09-22 40.24 40.65 39.81 39.86 2.5M
2025-09-19 40.46 40.76 40.21 40.24 2.4M
2025-09-18 40.92 41.48 40.30 40.51 4.2M
2025-09-17 41.05 41.15 40.74 40.93 2.1M
2025-09-16 41.00 41.22 40.51 41.04 2.4M
2025-09-15 41.15 41.28 40.56 41.06 3.7M
2025-09-12 41.73 41.89 41.02 41.13 3.1M
2025-09-11 41.23 41.78 40.65 41.72 3.6M
2025-09-10 42.11 42.28 41.30 41.31 2.9M
2025-09-09 42.36 42.37 41.79 42.12 3.8M
2025-09-08 40.55 42.36 40.31 42.36 7.1M
2025-09-05 40.40 40.58 40.10 40.55 2.9M
2025-09-04 40.81 40.90 39.91 40.33 3.4M
2025-09-03 41.15 41.35 40.65 40.83 2.4M
2025-09-02 41.51 41.66 40.76 40.99 2.5M
2025-09-01 40.60 41.52 40.47 41.51 4.0M
2025-08-29 40.80 40.94 40.51 40.57 3.1M
2025-08-28 40.98 41.36 39.80 40.81 4.8M
2025-08-27 42.28 42.29 41.00 41.01 4.5M
2025-08-26 42.35 42.47 42.11 42.16 3.1M
2025-08-25 41.95 42.59 41.90 42.46 5.1M
2025-08-22 42.50 42.66 41.46 41.94 4.6M
2025-08-21 41.68 42.12 41.60 41.95 4.0M
2025-08-20 41.21 41.85 40.89 41.82 3.8M
2025-08-19 41.49 41.80 41.23 41.25 3.6M
2025-08-18 41.60 42.08 41.31 41.48 4.0M
2025-08-15 41.11 41.65 41.04 41.63 3.0M
2025-08-14 42.12 42.14 41.13 41.14 5.5M
2025-08-13 42.20 42.34 41.80 42.16 4.3M
2025-08-12 42.23 42.66 41.99 42.28 4.9M
2025-08-11 40.92 42.58 40.80 42.34 7.1M
2025-08-08 41.23 41.88 40.48 40.95 6.2M
2025-08-07 40.16 42.75 40.16 41.23 9.0M
2025-08-06 40.38 40.65 39.92 40.12 2.5M
2025-08-05 40.45 40.95 40.31 40.39 3.4M
2025-08-04 40.00 40.46 39.46 40.44 3.4M
2025-08-01 39.79 40.60 39.76 40.03 2.7M
2025-07-31 40.50 40.50 39.63 39.78 4.2M
2025-07-30 40.13 40.95 39.80 40.32 3.9M
2025-07-29 40.30 40.54 39.86 40.30 3.7M
2025-07-28 40.29 40.78 40.00 40.20 3.5M
2025-07-25 39.99 40.96 39.76 40.30 6.7M
2025-07-24 38.64 40.40 38.64 39.87 6.4M
2025-07-23 38.59 39.00 38.53 38.59 2.9M
2025-07-22 38.50 38.59 38.31 38.59 2.2M
2025-07-21 38.29 38.59 38.23 38.45 2.5M
2025-07-18 38.15 38.31 37.91 38.29 2.8M
2025-07-17 38.00 38.18 37.85 38.05 1.9M
2025-07-16 37.60 38.10 37.57 37.99 2.7M
2025-07-15 37.87 37.96 37.36 37.57 2.6M
2025-07-14 37.89 38.05 37.85 38.00 2.7M
2025-07-11 37.74 37.94 37.67 37.85 2.1M
2025-07-10 37.69 37.80 37.61 37.74 1.4M
2025-07-09 37.84 37.88 37.61 37.68 2.0M
2025-07-08 37.79 38.22 37.69 37.80 3.1M
2025-07-07 37.70 37.96 37.48 37.91 2.6M
2025-07-04 37.56 37.94 37.52 37.58 2.5M
2025-07-03 37.46 37.68 37.37 37.62 2.3M
2025-07-02 37.44 37.55 37.25 37.44 1.8M
2025-07-01 37.42 37.63 37.37 37.44 1.4M
2025-06-30 37.37 37.54 37.18 37.50 1.5M
2025-06-27 37.25 37.57 37.25 37.35 1.3M
2025-06-26 37.60 37.61 37.28 37.30 1.4M
2025-06-25 37.54 37.61 37.30 37.58 1.8M
2025-06-24 37.11 37.63 37.11 37.41 1.8M
2025-06-23 36.81 37.14 36.49 37.07 1.6M
2025-06-20 36.78 36.98 36.50 36.92 2.2M
2025-06-19 37.19 37.20 36.75 36.81 1.7M
2025-06-18 37.27 37.41 37.02 37.20 1.3M
2025-06-17 37.40 37.68 37.21 37.43 1.9M
2025-06-16 37.40 37.40 36.91 37.27 2.3M
2025-06-13 38.48 38.52 37.21 37.46 7.3M
2025-06-12 38.98 38.98 38.38 38.47 2.9M
2025-06-11 39.01 39.13 38.75 38.76 2.0M
2025-06-10 39.14 39.38 38.65 39.01 1.7M
2025-06-09 38.85 39.56 38.85 39.14 2.5M
2025-06-06 38.55 39.01 38.46 38.85 1.7M
2025-06-05 38.90 38.90 38.30 38.55 1.8M
2025-06-04 38.78 39.05 38.48 38.72 1.5M
2025-06-03 38.77 39.16 38.70 38.78 1.8M
2025-05-30 38.90 39.47 38.72 39.04 2.8M
2025-05-29 38.18 39.02 38.09 38.99 2.3M
2025-05-28 38.12 38.51 38.05 38.31 1.2M
2025-05-27 38.04 38.29 37.92 38.16 1.1M
2025-05-26 38.10 38.23 37.71 38.00 1.7M
2025-05-23 39.27 39.64 39.22 39.31 2.1M
2025-05-22 39.51 39.51 39.17 39.27 1.2M
2025-05-21 39.51 39.64 39.32 39.50 1.4M
2025-05-20 39.30 39.84 39.27 39.45 1.9M
2025-05-19 39.34 39.46 39.03 39.30 1.6M
2025-05-16 38.90 39.48 38.71 39.33 2.3M
2025-05-15 39.14 39.15 38.83 38.89 1.4M
2025-05-14 39.22 39.37 38.92 39.14 1.7M
2025-05-13 39.47 39.60 39.17 39.30 1.9M
2025-05-12 39.22 39.39 39.01 39.33 2.0M
2025-05-09 39.11 39.26 38.81 39.22 2.2M
2025-05-08 38.71 39.14 38.70 39.09 1.8M
2025-05-07 39.00 39.31 38.68 38.84 2.0M
2025-05-06 38.52 38.82 38.41 38.81 2.2M
2025-04-30 38.57 38.86 38.44 38.51 2.2M
2025-04-29 39.00 39.00 38.48 38.56 2.0M
2025-04-28 39.16 39.25 38.82 39.00 1.7M
2025-04-25 39.05 39.32 38.40 39.15 3.0M
2025-04-24 39.81 40.01 39.03 39.04 3.6M
2025-04-23 39.88 40.17 39.62 39.88 2.9M
2025-04-22 39.80 40.31 39.63 39.88 3.2M
2025-04-21 39.90 39.97 39.42 39.84 2.6M
2025-04-18 40.05 40.60 39.71 40.00 6.3M
2025-04-17 41.31 41.97 41.30 41.85 1.5M
2025-04-16 41.63 41.87 41.09 41.60 1.7M
2025-04-15 41.94 42.04 41.58 41.78 1.4M
2025-04-14 42.40 42.47 41.90 41.94 1.9M
2025-04-11 41.90 42.87 41.82 42.24 3.1M
2025-04-10 41.64 42.74 41.50 42.22 3.5M
2025-04-09 40.64 41.55 40.34 41.38 3.2M
2025-04-08 40.16 41.30 40.09 41.14 3.8M
2025-04-07 41.15 42.44 38.73 40.02 5.4M
2025-04-03 42.37 43.13 42.26 42.75 2.4M
2025-04-02 42.78 43.05 42.35 42.67 2.0M
2025-04-01 41.86 43.14 41.84 42.78 3.5M
2025-03-31 42.39 42.64 41.50 41.68 2.2M
2025-03-28 42.87 43.16 42.42 42.50 2.1M
2025-03-27 42.38 42.92 42.11 42.88 2.5M
2025-03-26 42.44 42.75 42.20 42.38 2.1M
2025-03-25 42.11 42.75 41.93 42.54 2.6M
2025-03-24 41.60 42.53 41.58 42.17 2.9M
2025-03-21 41.88 42.19 41.50 41.88 2.4M
2025-03-20 42.69 42.73 41.99 41.99 2.5M
2025-03-19 42.50 43.20 42.41 42.70 2.8M
2025-03-18 42.65 43.09 42.29 42.65 2.4M
2025-03-17 42.48 43.09 42.16 42.48 4.0M
2025-03-14 41.35 42.45 41.25 42.38 4.2M
2025-03-13 41.30 41.58 41.02 41.35 2.4M
2025-03-12 41.93 41.93 41.27 41.30 2.9M
2025-03-11 41.62 41.94 41.32 41.72 2.3M
2025-03-10 42.93 43.20 41.54 41.94 4.3M
2025-03-07 42.07 42.34 41.71 41.94 2.7M
2025-03-06 41.80 42.45 41.65 42.22 3.9M
2025-03-05 41.60 43.55 41.55 41.76 7.6M
2025-03-04 40.63 42.33 40.50 41.53 5.0M
2025-03-03 40.35 41.29 40.23 40.83 3.8M
2025-02-28 41.52 41.84 40.20 40.31 6.7M
2025-02-27 41.89 42.05 41.45 41.75 3.0M
2025-02-26 41.59 41.99 41.41 41.95 3.3M
2025-02-25 41.87 42.00 41.36 41.59 4.0M
2025-02-24 42.40 42.53 41.60 42.27 5.2M
2025-02-21 43.60 44.44 43.06 43.31 4.9M
2025-02-20 42.50 43.91 42.50 43.56 4.9M
2025-02-19 42.27 42.91 41.72 42.81 4.5M
2025-02-18 43.05 43.37 42.05 42.26 5.6M
2025-02-17 42.85 45.17 42.64 43.50 11.0M
2025-02-14 40.51 42.30 40.51 41.93 6.2M
2025-02-13 41.60 41.63 40.57 40.66 3.6M
2025-02-12 41.05 41.14 40.45 40.70 3.1M
2025-02-11 41.73 41.88 40.95 41.13 2.5M
2025-02-10 41.00 42.07 40.85 41.77 3.7M
2025-02-07 40.43 41.28 40.25 40.96 3.3M
2025-02-06 39.98 40.49 39.77 40.44 2.5M
2025-02-05 40.20 40.34 39.80 39.98 2.2M
2025-01-27 40.20 40.64 39.67 40.09 2.2M
2025-01-24 39.80 40.28 39.76 40.13 1.3M
2025-01-23 40.35 40.56 39.84 39.84 1.9M
2025-01-22 40.00 40.15 39.58 39.95 1.3M
2025-01-21 40.48 40.63 39.85 40.10 1.3M
2025-01-20 40.20 40.85 40.20 40.41 1.5M
2025-01-17 39.90 40.28 39.68 40.12 1.7M
2025-01-16 40.30 40.94 39.90 40.05 2.0M
2025-01-15 40.48 40.48 39.96 40.16 1.8M
2025-01-14 40.22 40.78 39.72 40.60 3.0M
2025-01-13 39.81 40.30 39.70 40.06 1.8M
2025-01-10 40.81 41.17 40.00 40.01 2.1M
2025-01-09 41.24 41.44 40.68 40.81 1.6M
2025-01-08 41.63 41.96 40.50 41.25 2.5M
2025-01-07 42.27 42.29 41.41 41.70 2.1M
2025-01-06 42.00 42.70 41.73 42.24 2.3M
2025-01-03 42.40 42.84 41.70 42.01 2.0M
2025-01-02 43.64 44.08 41.85 42.18 3.0M