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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 54.65 55.20 54.39 55.06 2.5M
2021-12-30 54.59 55.25 53.88 54.65 2.7M
2021-12-29 54.73 55.40 54.00 54.46 2.8M
2021-12-28 53.85 55.70 53.76 54.63 3.0M
2021-12-27 52.92 53.84 52.92 53.83 2.1M
2021-12-24 52.98 53.22 52.52 52.83 1.9M
2021-12-23 53.60 54.00 52.52 52.98 2.4M
2021-12-22 53.42 53.88 53.32 53.56 1.7M
2021-12-21 53.21 53.65 52.81 53.42 1.5M
2021-12-20 53.40 54.29 53.07 53.20 2.2M
2021-12-17 53.75 54.00 53.10 53.37 2.1M
2021-12-16 53.52 54.06 53.28 53.79 2.1M
2021-12-15 55.20 55.47 53.38 53.52 4.4M
2021-12-14 55.25 56.06 55.17 55.67 3.2M
2021-12-13 55.32 56.49 55.00 55.24 3.4M
2021-12-10 55.41 55.98 54.53 55.31 3.6M
2021-12-09 54.27 55.67 54.10 55.45 4.5M
2021-12-08 53.48 54.21 53.10 53.95 2.4M
2021-12-07 52.56 53.96 52.55 53.47 3.1M
2021-12-06 54.60 54.69 52.52 52.56 5.5M
2021-12-03 54.39 54.92 53.85 54.60 2.9M
2021-12-02 54.92 55.39 54.18 54.42 3.1M
2021-12-01 55.95 56.20 54.62 54.76 4.3M
2021-11-30 56.67 56.67 55.50 55.98 4.2M
2021-11-29 57.00 58.13 56.13 56.74 4.2M
2021-11-26 57.46 57.99 56.07 56.13 4.0M
2021-11-25 56.70 58.28 56.53 57.50 4.7M
2021-11-24 58.10 58.20 56.30 56.52 4.3M
2021-11-23 56.99 58.29 56.42 57.55 4.2M
2021-11-22 56.90 57.24 55.78 57.00 5.4M
2021-11-19 58.12 59.09 57.01 57.05 5.5M
2021-11-18 59.68 59.84 58.00 58.59 4.4M
2021-11-17 59.80 60.41 59.10 59.90 4.8M
2021-11-16 57.71 60.23 57.71 59.79 7.6M
2021-11-15 57.66 58.65 57.55 57.86 4.1M
2021-11-12 58.66 59.15 57.51 57.66 4.3M
2021-11-11 55.99 59.60 55.23 58.70 7.7M
2021-11-10 55.11 56.25 54.28 56.01 4.2M
2021-11-09 54.88 55.70 54.20 55.38 3.4M
2021-11-08 57.49 57.65 54.78 54.88 6.9M
2021-11-05 56.50 58.00 56.32 57.48 5.7M
2021-11-04 57.02 57.78 56.05 57.18 6.0M
2021-11-03 55.06 59.28 55.06 57.28 10.8M
2021-11-02 54.75 56.08 53.53 54.47 5.9M
2021-11-01 54.67 55.83 54.03 54.62 5.6M
2021-10-29 54.34 55.46 53.68 54.68 6.1M
2021-10-28 56.25 56.26 53.93 54.32 8.4M
2021-10-27 56.88 56.97 55.63 56.28 11.9M
2021-10-26 52.75 56.41 52.45 56.41 11.1M
2021-10-25 51.53 52.37 51.00 51.28 2.8M
2021-10-22 51.48 51.94 51.00 51.45 3.1M
2021-10-21 51.20 51.93 51.00 51.48 3.0M
2021-10-20 51.88 52.40 50.60 51.05 3.8M
2021-10-19 49.70 52.48 49.50 52.18 5.6M
2021-10-18 51.00 51.14 49.00 49.75 4.9M
2021-10-15 55.94 55.94 50.70 51.50 11.4M
2021-10-14 54.10 56.77 54.10 56.26 6.0M
2021-10-13 52.95 55.40 52.61 54.97 5.6M
2021-10-12 53.12 53.38 51.54 52.98 5.9M
2021-10-11 54.54 55.86 52.92 53.11 5.6M
2021-10-08 53.79 54.88 53.01 54.57 6.7M
2021-09-30 52.90 54.80 52.89 53.30 4.8M
2021-09-29 53.00 53.95 52.70 52.90 4.6M
2021-09-28 54.98 54.98 52.64 53.09 5.7M
2021-09-27 53.20 55.94 52.58 55.00 7.5M
2021-09-24 51.88 53.50 51.58 52.95 5.3M
2021-09-23 53.38 54.75 52.00 52.06 8.2M
2021-09-22 53.50 54.35 51.80 54.20 6.9M
2021-09-17 48.50 53.35 48.00 53.35 8.7M
2021-09-16 49.57 49.57 48.32 48.50 4.8M
2021-09-15 49.87 50.23 48.53 49.31 3.1M
2021-09-14 50.78 51.18 49.90 49.96 3.6M
2021-09-13 50.69 51.84 50.14 50.45 3.6M
2021-09-10 50.83 51.05 50.08 50.30 2.9M
2021-09-09 51.12 51.25 49.88 50.86 2.9M
2021-09-08 51.00 51.89 50.57 51.05 3.9M
2021-09-07 51.03 51.20 50.10 50.95 4.1M
2021-09-06 49.85 51.79 49.55 51.06 7.3M
2021-09-03 48.48 50.46 48.11 49.80 5.9M
2021-09-02 49.31 49.48 47.80 48.18 4.8M
2021-09-01 49.44 49.89 47.89 49.31 6.1M
2021-08-31 50.09 50.47 48.69 49.38 5.2M
2021-08-30 50.69 51.19 49.29 50.09 5.0M
2021-08-27 51.50 52.10 50.58 50.67 5.3M
2021-08-26 54.05 54.10 51.25 51.60 6.8M
2021-08-25 53.17 54.45 52.80 54.30 6.0M
2021-08-24 54.20 54.79 52.40 53.17 8.0M
2021-08-23 53.00 55.16 52.90 54.20 7.6M
2021-08-20 60.30 60.30 55.08 55.08 8.9M
2021-08-19 66.16 66.60 60.63 61.20 8.8M
2021-08-18 65.30 69.39 65.30 66.20 5.4M
2021-08-17 67.58 68.74 64.88 64.95 2.9M
2021-08-16 67.09 68.30 66.55 67.40 2.0M
2021-08-13 67.77 68.39 66.60 67.09 2.3M
2021-08-12 68.40 69.59 67.10 67.67 2.7M
2021-08-11 69.00 69.88 68.00 68.35 2.8M
2021-08-10 67.85 69.32 67.10 69.18 3.8M
2021-08-09 65.27 68.65 65.14 67.96 4.7M
2021-08-06 67.02 67.23 64.32 65.65 4.4M
2021-08-05 67.67 69.56 67.01 67.71 4.7M
2021-08-04 69.91 70.66 66.80 67.72 8.5M
2021-08-03 63.18 69.63 62.60 69.63 8.5M
2021-08-02 62.71 63.98 60.72 63.30 5.4M
2021-07-30 60.56 63.06 59.20 61.76 4.9M
2021-07-29 59.33 61.49 59.33 60.66 4.7M
2021-07-28 57.99 58.99 56.34 58.74 6.7M
2021-07-27 61.56 62.20 57.90 58.28 4.7M
2021-07-26 63.74 64.10 59.65 61.00 4.9M
2021-07-23 65.56 65.90 63.08 63.10 4.4M
2021-07-22 67.73 68.59 65.33 65.68 3.5M
2021-07-21 67.00 68.84 67.00 67.72 2.5M
2021-07-20 69.20 69.90 66.71 67.45 4.2M
2021-07-19 67.28 69.69 66.43 69.29 4.3M
2021-07-16 70.60 71.11 67.20 67.23 4.9M
2021-07-15 72.89 72.90 70.00 70.69 3.9M
2021-07-14 73.53 74.80 72.46 72.90 3.4M
2021-07-13 72.89 74.33 72.30 74.20 3.0M
2021-07-12 71.98 74.00 70.80 72.83 3.1M
2021-07-09 72.25 72.61 70.30 71.97 2.4M
2021-07-08 73.80 74.69 71.45 72.71 2.9M
2021-07-07 73.69 74.23 72.81 73.30 2.4M
2021-07-06 75.72 75.72 71.78 73.34 3.7M
2021-07-05 74.79 76.39 73.55 75.02 2.9M
2021-07-02 77.50 77.50 73.41 73.75 3.6M
2021-07-01 75.50 77.70 75.48 76.40 3.4M
2021-06-30 78.10 78.44 74.91 75.77 3.8M
2021-06-29 75.74 79.99 75.73 77.48 5.4M
2021-06-28 75.70 76.50 74.80 75.70 3.2M
2021-06-25 78.02 78.41 74.50 75.46 4.9M
2021-06-24 77.80 79.11 76.50 78.02 4.1M
2021-06-23 74.00 79.00 73.57 77.45 8.1M
2021-06-22 74.00 75.40 73.00 73.56 4.5M
2021-06-21 72.13 74.87 71.98 73.64 3.9M
2021-06-18 71.86 73.28 71.20 72.10 3.7M
2021-06-17 70.99 71.79 69.85 71.50 4.9M
2021-06-16 74.99 75.10 70.33 71.00 5.2M
2021-06-15 78.00 78.75 73.33 74.50 6.1M
2021-06-11 78.12 78.52 76.50 77.90 3.7M
2021-06-10 78.77 79.31 77.80 78.11 4.5M
2021-06-09 78.49 79.58 77.44 78.11 4.9M
2021-06-08 80.26 80.55 76.90 77.77 5.7M
2021-06-07 81.50 82.97 79.39 80.34 7.2M
2021-06-04 84.01 84.76 82.31 83.23 3.3M
2021-06-03 85.85 86.15 84.20 84.28 2.4M
2021-06-02 88.55 89.00 85.45 85.85 4.5M
2021-06-01 90.28 90.28 87.90 89.00 3.1M
2021-05-31 88.27 90.70 85.42 88.70 4.0M
2021-05-28 91.66 92.00 88.00 88.83 5.7M
2021-05-27 92.05 93.00 90.55 93.00 3.4M
2021-05-26 94.62 94.62 91.39 91.74 3.6M
2021-05-25 92.93 95.53 92.62 94.18 3.5M
2021-05-24 91.16 93.47 90.39 92.96 2.6M
2021-05-21 93.38 94.11 90.91 91.15 2.9M
2021-05-20 93.65 93.79 91.69 92.76 2.2M
2021-05-19 93.99 94.92 92.41 92.69 1.6M
2021-05-18 94.03 94.36 91.70 93.69 2.4M
2021-05-17 92.31 95.61 91.62 93.65 3.6M
2021-05-14 86.90 91.94 85.70 91.18 3.6M
2021-05-13 86.15 86.85 84.24 86.14 2.9M
2021-05-12 85.77 86.90 85.09 86.52 2.1M
2021-05-11 83.46 86.21 81.69 85.90 3.7M
2021-05-10 85.22 86.42 82.53 83.23 3.2M
2021-05-07 92.02 92.46 85.28 85.33 4.0M
2021-05-06 93.16 95.77 91.15 91.72 2.8M
2021-04-30 93.92 95.38 92.71 93.99 3.1M
2021-04-29 93.29 95.39 90.87 94.52 3.8M
2021-04-28 90.00 93.69 89.80 92.49 3.0M
2021-04-27 91.26 91.69 88.81 90.12 3.9M
2021-04-26 93.19 94.65 90.45 90.57 4.9M
2021-04-23 96.76 96.85 90.14 91.39 6.2M
2021-04-22 89.31 96.00 89.31 95.46 4.1M
2021-04-21 90.39 91.41 88.22 89.24 3.0M
2021-04-20 87.23 91.75 86.96 90.56 3.2M
2021-04-19 86.92 88.05 84.45 86.93 5.3M
2021-04-16 90.90 91.15 87.09 87.68 3.3M
2021-04-15 87.96 91.31 87.69 91.11 2.3M
2021-04-14 90.79 92.99 89.55 89.75 3.2M
2021-04-13 93.59 94.23 90.01 91.10 2.9M
2021-04-12 92.31 95.79 91.15 92.98 6.5M
2021-04-09 91.31 93.85 89.79 91.15 5.2M
2021-04-08 85.59 91.15 84.63 90.69 6.0M
2021-04-07 86.23 86.91 83.08 84.85 2.4M
2021-04-06 85.39 87.94 84.39 85.31 1.9M
2021-04-02 85.31 85.72 83.70 85.10 1.5M
2021-04-01 84.62 85.01 82.50 84.59 2.3M
2021-03-31 83.50 85.52 83.02 84.48 2.3M
2021-03-30 84.62 87.65 83.15 83.50 4.5M
2021-03-29 89.23 89.23 83.69 84.11 5.3M
2021-03-26 83.85 90.39 83.15 89.53 5.6M
2021-03-25 81.04 84.84 80.79 83.85 4.4M
2021-03-24 81.57 82.82 79.69 81.11 2.3M
2021-03-23 82.36 83.84 80.54 82.15 2.5M
2021-03-22 82.49 84.86 81.55 82.36 2.8M
2021-03-19 81.15 83.85 80.66 82.22 3.3M
2021-03-18 81.62 83.08 80.82 81.90 1.8M
2021-03-17 81.92 82.83 79.93 81.32 2.8M
2021-03-16 82.31 83.31 80.51 81.35 3.1M
2021-03-15 84.65 85.39 80.77 81.62 4.3M
2021-03-12 84.62 85.43 81.85 84.62 3.1M
2021-03-11 86.15 86.54 83.69 84.45 4.5M
2021-03-10 86.92 88.85 84.50 85.52 3.8M
2021-03-09 87.42 90.48 83.69 85.67 4.5M
2021-03-08 90.34 93.69 86.62 86.69 4.2M
2021-03-05 82.31 90.51 82.31 89.27 5.6M
2021-03-04 95.83 96.45 86.33 86.33 5.5M
2021-03-03 95.22 95.99 94.31 95.92 2.5M
2021-03-02 96.15 96.65 93.72 95.62 3.5M
2021-03-01 95.01 95.98 93.79 95.46 2.6M
2021-02-26 97.99 98.45 94.23 94.52 3.3M
2021-02-25 94.62 99.07 94.38 98.58 4.8M
2021-02-24 97.16 98.44 92.75 93.76 4.5M
2021-02-23 96.83 98.85 95.77 97.99 3.5M
2021-02-22 99.85 100.38 97.31 97.62 2.8M
2021-02-19 100.76 102.00 98.50 99.85 2.7M
2021-02-18 102.32 104.90 99.76 100.47 4.1M
2021-02-10 100.00 101.62 98.47 100.89 4.2M
2021-02-09 97.69 101.36 96.62 99.69 4.9M
2021-02-08 100.92 101.45 96.04 96.92 7.0M
2021-02-05 102.52 103.45 100.00 100.18 2.8M
2021-02-04 102.03 105.00 100.08 101.39 2.6M
2021-02-03 104.33 105.36 102.31 102.69 3.6M
2021-02-02 101.92 103.95 98.72 103.79 5.0M
2021-02-01 102.31 104.02 100.77 101.54 4.2M
2021-01-29 106.42 107.37 100.14 101.77 4.1M
2021-01-28 110.57 111.53 104.89 105.00 5.0M
2021-01-27 113.08 113.29 108.96 111.00 3.8M
2021-01-26 110.93 114.62 109.25 112.31 4.3M
2021-01-25 118.62 119.99 110.30 110.88 9.3M
2021-01-22 117.69 119.23 114.69 118.60 4.7M
2021-01-21 109.22 118.27 108.46 117.15 6.9M
2021-01-20 110.00 110.53 107.35 107.70 5.8M
2021-01-19 113.59 115.29 108.99 109.45 4.5M
2021-01-18 120.12 120.19 112.31 114.31 6.0M
2021-01-15 113.46 120.35 113.28 119.38 4.7M
2021-01-14 116.39 117.75 113.29 113.29 4.1M
2021-01-13 119.23 121.50 114.93 116.52 5.9M
2021-01-12 108.43 118.46 108.29 117.53 7.2M
2021-01-11 113.08 113.73 107.69 108.39 5.1M
2021-01-08 119.75 120.50 109.85 111.74 8.7M
2021-01-07 110.92 121.93 110.25 119.35 10.7M
2021-01-06 101.54 111.05 100.15 110.92 10.2M
2021-01-05 101.54 103.35 97.01 102.54 12.9M
2021-01-04 111.68 111.68 100.77 101.54 11.9M