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
2022-12-30 62.00 62.40 60.91 61.85 3.0M
2022-12-29 60.53 62.68 59.96 61.91 4.1M
2022-12-28 60.64 61.50 59.97 60.47 3.3M
2022-12-27 58.34 62.24 57.50 61.08 4.9M
2022-12-26 59.20 59.43 58.00 58.06 2.4M
2022-12-23 56.13 59.85 55.91 58.92 4.5M
2022-12-22 56.73 57.45 55.82 56.09 3.1M
2022-12-21 56.83 57.50 56.07 56.71 2.7M
2022-12-20 57.64 58.47 56.29 56.75 3.0M
2022-12-19 59.75 59.88 57.58 58.14 4.0M
2022-12-16 59.08 59.80 58.50 59.47 2.9M
2022-12-15 59.41 60.50 59.03 59.49 2.6M
2022-12-14 61.49 61.49 59.42 59.52 4.2M
2022-12-13 63.80 64.18 59.28 61.18 7.8M
2022-12-12 60.96 63.40 60.33 62.09 7.0M
2022-12-09 60.00 61.81 59.33 60.60 7.6M
2022-12-08 60.74 60.83 58.90 60.01 4.7M
2022-12-07 58.95 60.82 58.36 60.72 6.4M
2022-12-06 58.71 59.20 57.88 58.95 4.2M
2022-12-05 60.65 60.68 58.30 58.71 8.4M
2022-12-02 60.00 60.60 59.62 59.73 3.8M
2022-12-01 60.80 61.52 59.50 60.02 6.4M
2022-11-30 61.77 64.14 60.23 60.79 7.7M
2022-11-29 60.72 62.25 60.29 61.10 3.5M
2022-11-28 60.61 62.20 60.05 60.77 3.1M
2022-11-25 62.22 63.49 60.60 61.36 3.2M
2022-11-24 61.11 62.94 61.00 62.72 3.6M
2022-11-23 61.10 62.29 60.38 61.35 4.9M
2022-11-22 63.16 63.68 60.57 61.14 7.9M
2022-11-21 63.74 64.56 62.29 63.50 6.5M
2022-11-18 63.57 64.90 63.03 64.50 6.2M
2022-11-17 62.63 64.50 62.30 63.38 5.4M
2022-11-16 62.66 64.04 61.80 62.90 7.0M
2022-11-15 67.35 67.35 61.01 63.00 13.9M
2022-11-14 64.05 67.66 63.90 67.40 6.7M
2022-11-11 67.08 67.95 64.28 64.60 6.0M
2022-11-10 66.20 69.52 66.00 66.35 5.1M
2022-11-09 67.34 68.80 66.70 66.72 2.9M
2022-11-08 68.40 69.18 67.21 67.89 3.2M
2022-11-07 68.74 69.37 67.10 68.31 6.1M
2022-11-04 71.30 71.99 67.41 68.72 8.6M
2022-11-03 66.40 72.30 66.40 71.15 11.9M
2022-11-02 64.00 68.30 63.36 67.50 16.4M
2022-11-01 74.40 74.40 66.92 66.92 6.8M
2022-10-31 73.01 76.57 72.50 74.36 7.6M
2022-10-28 74.83 77.32 73.48 74.00 7.5M
2022-10-27 73.72 76.50 73.01 74.89 9.4M
2022-10-26 73.20 77.90 72.49 73.74 18.2M
2022-10-25 77.20 79.06 74.50 75.75 10.8M
2022-10-24 77.50 81.00 74.00 79.06 15.6M
2022-10-21 75.11 79.40 73.50 78.50 16.8M
2022-10-20 72.99 78.91 72.00 75.11 26.6M
2022-10-19 75.51 75.90 72.66 73.00 29.8M
2022-10-18 72.78 77.45 69.08 77.35 43.9M
2022-10-17 70.41 70.41 70.41 70.41 3.5M
2022-10-14 64.01 64.01 63.90 64.01 3.7M
2022-10-13 57.15 59.30 55.89 58.19 7.6M
2022-10-12 54.97 57.49 53.30 57.26 6.2M
2022-10-11 56.15 56.38 54.19 54.80 4.8M
2022-10-10 55.11 58.11 54.88 56.47 5.8M
2022-09-30 55.55 56.65 55.05 55.11 5.4M
2022-09-29 52.90 56.15 52.62 55.57 8.3M
2022-09-28 52.15 54.57 51.51 52.57 6.2M
2022-09-27 47.89 52.38 47.89 52.15 4.6M
2022-09-26 48.17 48.76 47.71 48.02 1.8M
2022-09-23 49.07 49.74 47.91 48.32 2.5M
2022-09-22 49.00 49.88 48.51 49.07 2.0M
2022-09-21 50.32 50.50 48.65 49.20 2.7M
2022-09-20 51.12 51.45 50.03 50.32 2.7M
2022-09-19 52.20 52.58 50.69 51.10 3.7M
2022-09-16 50.66 52.97 50.50 51.93 7.6M
2022-09-15 51.00 51.60 50.40 50.66 5.4M
2022-09-14 48.11 50.79 47.81 50.36 5.6M
2022-09-13 47.54 48.98 47.30 48.67 3.2M
2022-09-09 46.60 47.88 46.21 47.51 2.9M
2022-09-08 46.29 46.68 45.99 46.32 1.3M
2022-09-07 46.96 47.18 46.22 46.32 2.1M
2022-09-06 46.88 47.60 46.62 47.19 1.6M
2022-09-05 48.17 48.25 46.71 47.01 2.1M
2022-09-02 46.78 47.57 46.21 47.30 2.2M
2022-09-01 46.18 47.63 46.09 46.42 2.1M
2022-08-31 46.40 47.10 45.81 46.18 2.2M
2022-08-30 46.38 46.90 46.00 46.60 1.1M
2022-08-29 46.10 47.04 45.79 46.42 1.4M
2022-08-26 46.98 47.38 46.30 46.60 1.7M
2022-08-25 45.68 47.11 45.68 46.99 2.5M
2022-08-24 46.79 47.22 45.57 45.69 2.3M
2022-08-23 47.66 47.83 46.80 46.88 2.4M
2022-08-22 48.90 49.00 47.42 47.79 3.1M
2022-08-19 47.14 50.12 47.14 48.91 5.8M
2022-08-18 48.88 48.96 46.40 47.30 4.6M
2022-08-17 46.98 48.28 46.58 48.19 3.2M
2022-08-16 47.33 47.85 46.65 46.74 2.2M
2022-08-15 47.51 47.64 47.16 47.27 1.7M
2022-08-12 47.69 47.95 47.28 47.51 1.3M
2022-08-11 46.45 48.15 46.45 47.57 2.8M
2022-08-10 46.08 46.77 46.03 46.41 1.6M
2022-08-09 46.48 46.51 45.88 46.38 1.9M
2022-08-08 46.00 47.07 45.62 46.45 3.0M
2022-08-05 45.11 46.14 44.98 46.05 2.1M
2022-08-04 44.64 45.39 44.58 45.15 1.9M
2022-08-03 44.86 45.80 44.46 44.47 2.8M
2022-08-02 44.55 45.32 43.40 45.25 3.4M
2022-08-01 45.77 46.02 44.63 45.02 2.8M
2022-07-29 45.34 46.69 45.07 45.77 4.6M
2022-07-28 45.52 46.08 45.12 45.35 2.1M
2022-07-27 44.81 45.77 44.70 45.32 2.1M
2022-07-26 45.06 45.40 44.35 45.00 1.7M
2022-07-25 45.71 46.11 45.02 45.08 2.0M
2022-07-22 45.99 46.21 44.41 44.81 3.2M
2022-07-21 46.48 46.80 45.77 45.85 2.1M
2022-07-20 46.33 47.12 46.25 46.46 1.9M
2022-07-19 46.36 47.00 45.64 46.06 2.0M
2022-07-18 46.43 46.58 45.41 46.25 2.0M
2022-07-15 47.29 47.66 46.34 46.34 2.0M
2022-07-14 46.30 47.98 46.30 47.35 2.5M
2022-07-13 47.46 47.65 46.10 46.27 3.4M
2022-07-12 49.92 50.15 47.32 47.42 4.3M
2022-07-11 49.95 50.65 49.38 49.90 2.9M
2022-07-08 50.50 51.13 49.76 50.15 2.3M
2022-07-07 51.08 51.48 49.87 50.50 3.1M
2022-07-06 50.76 51.70 50.36 51.07 4.1M
2022-07-05 50.80 51.70 49.52 50.76 5.8M
2022-07-04 48.60 50.86 48.58 50.52 5.5M
2022-07-01 48.89 49.39 48.08 48.60 2.5M
2022-06-30 48.80 49.64 48.61 48.89 4.4M
2022-06-29 47.46 50.55 46.88 48.77 7.0M
2022-06-28 47.66 47.69 46.60 47.46 2.8M
2022-06-27 46.28 47.73 46.28 47.45 4.2M
2022-06-24 45.90 46.63 45.74 46.28 2.7M
2022-06-23 45.32 45.98 44.83 45.93 3.0M
2022-06-22 46.95 46.95 45.30 45.32 4.0M
2022-06-21 46.63 47.50 46.15 46.98 3.9M
2022-06-20 45.96 46.78 45.70 46.63 4.5M
2022-06-17 46.20 46.50 44.88 46.35 4.2M
2022-06-16 45.65 46.98 45.45 46.20 4.5M
2022-06-15 44.58 46.24 44.58 45.42 5.4M
2022-06-14 44.05 45.12 43.76 44.66 4.6M
2022-06-13 43.34 44.97 43.27 44.55 5.4M
2022-06-10 42.00 43.95 41.96 43.91 11.4M
2022-06-09 44.29 44.35 42.68 42.88 5.2M
2022-06-08 43.87 44.16 43.22 44.10 4.7M
2022-06-07 43.20 43.89 42.93 43.61 4.2M
2022-06-06 42.72 43.41 42.55 43.07 4.7M
2022-06-02 42.50 42.79 41.90 42.69 3.1M
2022-06-01 41.95 43.15 41.92 42.35 3.7M
2022-05-31 42.00 42.66 41.31 42.49 4.6M
2022-05-30 41.92 42.41 41.06 42.20 3.5M
2022-05-27 42.95 43.19 41.60 41.92 5.2M
2022-05-26 43.70 43.95 42.40 42.93 6.5M
2022-05-25 42.55 46.89 42.20 44.30 7.4M
2022-05-24 44.78 44.95 42.60 42.63 3.5M
2022-05-23 44.49 44.97 44.04 44.77 3.0M
2022-05-20 43.44 44.58 43.17 44.47 4.4M
2022-05-19 42.86 43.10 42.30 42.98 3.4M
2022-05-18 44.45 44.45 43.05 43.25 4.1M
2022-05-17 45.48 45.58 44.02 44.42 2.5M
2022-05-16 46.20 46.69 45.43 45.55 2.1M
2022-05-13 47.33 48.20 46.22 46.39 2.1M
2022-05-12 46.58 47.50 46.15 46.91 1.9M
2022-05-11 46.68 47.82 46.28 46.66 3.1M
2022-05-10 46.03 46.93 45.60 46.46 1.9M
2022-05-09 46.93 47.39 46.20 46.63 1.6M
2022-05-06 46.65 48.45 46.00 46.85 2.8M
2022-05-05 45.52 47.89 45.07 47.15 4.1M
2022-04-29 44.56 46.19 44.00 45.75 3.1M
2022-04-28 45.40 45.89 44.00 44.28 3.2M
2022-04-27 42.32 45.64 42.02 45.40 7.0M
2022-04-26 42.20 42.59 40.70 41.49 2.8M
2022-04-25 43.97 44.60 42.18 42.21 2.4M
2022-04-22 43.85 44.42 43.13 44.35 1.9M
2022-04-21 45.10 45.64 43.89 43.92 1.9M
2022-04-20 46.03 46.40 45.08 45.30 1.6M
2022-04-19 46.16 46.98 45.73 46.02 1.5M
2022-04-18 45.94 46.48 45.23 46.30 0.9M
2022-04-15 46.03 46.58 45.60 46.20 1.6M
2022-04-14 45.14 46.59 45.14 46.03 1.8M
2022-04-13 45.60 46.00 45.02 45.17 1.4M
2022-04-12 44.42 46.00 44.05 45.73 2.1M
2022-04-11 44.80 45.34 44.00 44.22 2.0M
2022-04-08 46.45 46.88 44.70 44.99 2.9M
2022-04-07 47.27 47.89 46.42 46.45 2.4M
2022-04-06 48.34 49.35 47.32 47.65 2.5M
2022-04-01 48.08 48.30 47.00 48.28 2.3M
2022-03-31 49.00 49.70 48.00 48.16 3.1M
2022-03-30 49.76 49.97 48.88 49.43 4.6M
2022-03-29 49.29 50.20 48.68 49.72 3.3M
2022-03-28 48.20 49.12 48.10 48.68 2.1M
2022-03-25 48.87 49.49 48.36 48.62 3.0M
2022-03-24 48.00 49.08 47.01 48.84 3.1M
2022-03-23 47.61 48.79 47.07 48.00 2.8M
2022-03-22 48.42 48.42 47.20 47.36 2.6M
2022-03-21 47.36 48.67 47.36 48.58 4.1M
2022-03-18 46.30 47.09 46.02 46.85 2.5M
2022-03-17 45.65 47.80 45.26 46.49 3.2M
2022-03-16 45.48 46.20 43.01 45.46 3.8M
2022-03-15 47.21 47.47 45.10 45.18 3.8M
2022-03-14 51.00 51.00 47.86 47.90 4.9M
2022-03-11 46.49 49.84 46.40 49.82 5.5M
2022-03-10 45.50 47.66 45.26 47.18 3.9M
2022-03-09 46.89 47.34 42.80 44.30 4.4M
2022-03-08 49.23 49.40 46.79 46.79 3.5M
2022-03-07 50.15 50.48 49.08 49.40 2.7M
2022-03-04 50.69 51.40 50.00 50.33 1.9M
2022-03-03 50.72 51.33 50.55 50.86 1.3M
2022-03-02 50.77 51.20 49.66 50.72 1.9M
2022-03-01 51.68 51.68 50.58 50.95 2.7M
2022-02-28 49.41 51.84 49.01 51.69 5.0M
2022-02-25 48.36 49.68 48.08 49.48 3.5M
2022-02-24 48.94 49.22 47.63 48.02 2.9M
2022-02-23 48.88 49.17 48.40 49.10 2.2M
2022-02-22 48.73 48.91 48.07 48.33 2.3M
2022-02-21 49.12 49.49 48.40 48.92 1.9M
2022-02-18 48.01 48.95 48.00 48.82 1.6M
2022-02-17 48.69 48.90 48.00 48.43 1.9M
2022-02-16 49.60 49.60 48.48 48.66 2.6M
2022-02-15 48.64 49.63 47.67 49.19 3.2M
2022-02-14 49.60 49.60 48.05 48.65 2.3M
2022-02-11 50.29 50.65 49.55 49.70 2.3M
2022-02-10 50.29 50.78 49.80 50.65 2.1M
2022-02-09 49.29 50.50 49.00 50.43 2.4M
2022-02-08 48.80 49.50 48.48 49.38 2.0M
2022-02-07 49.50 49.87 48.61 48.80 2.3M
2022-01-28 48.01 48.72 46.88 48.15 2.4M
2022-01-27 48.94 49.30 47.77 48.00 2.7M
2022-01-26 48.01 49.48 47.90 49.26 4.3M
2022-01-25 50.23 50.47 47.71 48.00 5.4M
2022-01-24 51.00 51.28 49.29 50.44 5.9M
2022-01-21 57.64 57.70 51.93 51.93 11.7M
2022-01-20 58.17 59.30 57.59 57.70 3.8M
2022-01-19 57.78 59.88 57.78 58.15 4.2M
2022-01-18 62.00 63.00 58.34 58.96 9.0M
2022-01-17 63.09 64.08 60.90 63.11 9.9M
2022-01-14 59.38 64.80 57.66 63.09 15.2M
2022-01-13 58.50 62.30 58.00 59.36 10.9M
2022-01-12 57.99 59.00 56.83 58.49 5.4M
2022-01-11 59.70 59.85 57.67 58.00 8.4M
2022-01-10 58.50 59.76 57.84 59.65 8.5M
2022-01-07 55.55 58.19 55.30 57.66 7.8M
2022-01-06 56.39 56.76 55.10 55.54 3.4M
2022-01-05 56.78 57.15 56.09 56.49 3.4M
2022-01-04 55.39 57.56 55.15 56.82 6.9M