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
2023-12-29 55.05 57.64 55.05 57.01 3.2M
2023-12-28 54.69 55.89 54.69 55.30 2.5M
2023-12-27 54.90 55.55 54.60 54.82 2.5M
2023-12-26 54.71 55.76 54.21 54.94 2.3M
2023-12-25 54.75 55.40 53.82 54.71 1.8M
2023-12-22 55.54 55.90 54.24 54.65 2.6M
2023-12-21 54.31 55.97 54.31 55.35 2.6M
2023-12-20 55.47 55.50 54.40 54.66 3.0M
2023-12-19 56.42 56.55 54.70 54.92 2.9M
2023-12-18 56.00 57.08 55.64 56.38 1.9M
2023-12-15 57.25 57.30 56.02 56.20 2.3M
2023-12-14 57.18 58.17 55.60 57.35 3.3M
2023-12-13 55.49 57.77 55.23 57.14 6.0M
2023-12-12 56.51 56.78 54.12 55.72 6.2M
2023-12-11 57.20 58.00 55.71 56.46 8.3M
2023-12-08 51.94 57.13 51.15 57.13 11.5M
2023-12-07 53.00 53.00 51.25 51.94 3.5M
2023-12-06 52.91 53.89 52.07 53.12 3.6M
2023-12-05 52.50 54.05 52.50 53.13 4.8M
2023-12-04 53.00 53.66 52.57 52.84 4.7M
2023-12-01 51.30 53.70 50.84 53.48 7.4M
2023-11-30 49.20 51.65 49.17 51.35 6.3M
2023-11-29 49.74 50.90 49.18 49.25 4.8M
2023-11-28 47.45 50.30 47.01 49.79 5.3M
2023-11-27 48.12 48.21 47.34 47.36 2.2M
2023-11-24 47.71 48.14 47.22 48.12 2.0M
2023-11-23 47.73 47.88 47.10 47.78 1.3M
2023-11-22 47.26 48.19 47.23 47.50 2.3M
2023-11-21 47.14 47.97 47.00 47.43 2.5M
2023-11-20 47.19 47.39 46.60 47.22 2.1M
2023-11-17 46.03 47.40 45.68 47.18 2.4M
2023-11-16 46.62 46.63 45.82 46.14 1.6M
2023-11-15 46.80 47.03 46.21 46.62 1.4M
2023-11-14 46.24 46.73 46.02 46.38 1.6M
2023-11-13 47.10 47.38 45.67 46.42 2.8M
2023-11-10 46.67 47.55 46.16 46.98 2.4M
2023-11-09 47.78 47.79 46.56 46.90 2.6M
2023-11-08 44.90 48.80 44.77 47.78 6.7M
2023-11-07 44.99 45.40 44.68 44.89 1.6M
2023-11-06 44.27 45.16 44.06 44.96 2.5M
2023-11-03 43.69 44.40 43.56 43.93 1.2M
2023-11-02 44.35 44.46 43.66 43.76 1.1M
2023-11-01 44.64 44.64 43.72 44.31 1.8M
2023-10-31 44.39 44.60 43.71 44.45 2.5M
2023-10-30 43.00 44.50 42.80 44.15 3.4M
2023-10-27 41.79 43.55 41.36 43.15 2.8M
2023-10-26 41.56 42.70 41.26 41.70 2.4M
2023-10-25 41.55 42.15 41.42 41.67 2.2M
2023-10-24 41.43 41.78 41.01 41.48 1.6M
2023-10-23 41.96 41.99 41.17 41.30 1.8M
2023-10-20 42.02 42.46 41.81 42.00 1.5M
2023-10-19 42.48 42.87 42.01 42.15 1.5M
2023-10-18 43.23 43.40 42.30 42.69 2.4M
2023-10-17 44.02 44.30 42.81 43.45 2.6M
2023-10-16 45.30 45.50 43.90 43.94 2.4M
2023-10-13 45.50 45.66 44.61 45.16 1.9M
2023-10-12 45.70 46.08 45.40 45.60 1.3M
2023-10-11 45.00 46.58 44.91 45.50 2.9M
2023-10-10 45.45 45.63 44.77 44.81 1.5M
2023-10-09 45.73 45.77 45.05 45.30 1.6M
2023-09-28 46.88 46.88 45.56 45.73 2.5M
2023-09-27 45.65 46.83 45.49 46.45 2.8M
2023-09-26 46.50 46.50 45.15 45.59 2.7M
2023-09-25 46.01 46.57 45.13 46.50 4.0M
2023-09-22 46.37 46.68 45.67 46.66 2.5M
2023-09-21 47.33 47.44 46.07 46.44 3.4M
2023-09-20 46.60 48.09 46.42 47.45 4.6M
2023-09-19 47.00 47.16 46.25 46.64 1.4M
2023-09-18 46.25 47.14 46.16 46.89 2.4M
2023-09-15 45.52 46.88 45.48 46.39 2.2M
2023-09-14 46.11 46.11 44.94 45.62 2.0M
2023-09-13 46.23 46.41 45.41 45.91 1.7M
2023-09-12 46.28 46.45 45.96 46.04 1.3M
2023-09-11 45.85 46.89 45.65 46.20 2.6M
2023-09-08 45.41 46.05 45.30 45.90 0.8M
2023-09-07 46.35 46.37 45.54 45.70 1.5M
2023-09-06 46.29 46.47 45.92 46.45 1.1M
2023-09-05 46.45 46.64 46.02 46.26 1.1M
2023-09-04 45.82 46.82 45.79 46.45 2.4M
2023-09-01 45.81 46.30 45.46 45.74 1.5M
2023-08-31 46.37 46.44 45.69 45.85 1.5M
2023-08-30 46.40 46.97 46.15 46.45 1.4M
2023-08-29 44.72 46.68 44.60 46.38 2.4M
2023-08-28 47.51 47.80 44.40 44.81 3.4M
2023-08-25 45.97 46.41 45.13 45.30 1.7M
2023-08-24 45.46 46.40 45.13 45.92 1.3M
2023-08-23 46.30 46.67 45.27 45.36 2.0M
2023-08-22 47.17 47.21 46.06 46.59 2.2M
2023-08-21 47.30 47.73 46.60 46.88 1.8M
2023-08-18 49.53 49.65 47.47 47.51 4.4M
2023-08-17 49.71 50.20 49.25 49.42 1.3M
2023-08-16 49.66 50.70 49.61 49.96 2.5M
2023-08-15 49.60 50.10 49.22 49.89 2.0M
2023-08-14 50.29 50.50 49.30 50.00 2.2M
2023-08-11 50.80 51.08 50.30 50.31 2.2M
2023-08-10 50.99 51.10 50.37 50.80 1.1M
2023-08-09 51.30 51.50 50.63 50.85 2.2M
2023-08-08 51.00 51.52 50.69 51.35 1.3M
2023-08-07 52.22 52.97 50.30 51.07 4.9M
2023-08-04 53.10 53.20 52.58 52.70 1.4M
2023-08-03 53.38 53.49 52.26 52.82 2.0M
2023-08-02 54.63 54.63 52.77 53.45 2.6M
2023-08-01 55.99 56.44 54.27 54.65 2.2M
2023-07-31 57.61 57.98 55.57 55.99 2.1M
2023-07-28 57.52 57.79 57.08 57.61 0.7M
2023-07-27 57.41 57.80 56.66 57.64 1.3M
2023-07-26 56.60 57.75 56.30 57.28 1.4M
2023-07-25 56.30 56.69 55.50 56.59 1.6M
2023-07-24 53.21 56.70 53.21 55.71 2.6M
2023-07-21 53.02 53.70 52.71 53.42 0.9M
2023-07-20 53.77 53.88 52.68 53.06 0.9M
2023-07-19 53.09 54.29 53.08 53.57 0.9M
2023-07-18 54.00 54.00 52.80 53.40 1.6M
2023-07-17 53.90 54.32 53.36 54.32 0.9M
2023-07-14 55.85 55.85 53.96 54.28 2.0M
2023-07-13 54.30 56.45 54.00 55.85 2.3M
2023-07-12 54.81 55.23 53.42 54.36 1.9M
2023-07-11 51.15 54.80 51.15 54.42 4.1M
2023-07-10 51.77 51.94 50.78 51.23 1.8M
2023-07-07 51.59 52.02 51.31 51.77 0.7M
2023-07-06 52.69 52.90 51.49 51.57 1.1M
2023-07-05 53.69 54.09 52.59 52.72 1.1M
2023-07-04 52.50 54.31 52.02 53.94 2.3M
2023-07-03 51.79 53.00 51.79 52.64 1.5M
2023-06-30 51.50 52.58 51.47 51.73 1.8M
2023-06-29 52.04 52.38 51.40 51.53 1.5M
2023-06-28 52.70 52.88 50.70 52.17 2.6M
2023-06-27 52.63 53.45 52.44 52.50 0.7M
2023-06-26 53.30 53.30 52.36 52.63 1.3M
2023-06-21 53.53 54.03 53.02 53.30 1.6M
2023-06-20 53.55 54.01 53.35 53.55 1.3M
2023-06-19 54.24 54.24 53.42 53.55 1.4M
2023-06-16 54.46 55.12 53.90 54.25 1.8M
2023-06-15 53.18 54.30 52.94 54.27 1.7M
2023-06-14 53.44 54.06 52.80 53.18 1.7M
2023-06-13 53.00 53.40 52.50 53.39 1.4M
2023-06-12 53.50 53.92 52.74 53.32 1.7M
2023-06-09 54.00 55.25 53.50 54.28 2.8M
2023-06-08 53.66 55.20 53.60 54.23 2.0M
2023-06-07 54.82 55.28 53.78 54.17 1.8M
2023-06-06 55.70 55.70 54.03 55.00 2.8M
2023-06-05 55.85 55.96 55.14 55.70 1.2M
2023-06-02 56.18 56.52 55.28 55.73 2.4M
2023-06-01 56.85 57.30 55.62 56.18 2.4M
2023-05-31 57.37 57.56 56.50 56.79 1.9M
2023-05-30 58.93 59.30 56.71 57.42 1.8M
2023-05-29 58.51 59.42 58.06 58.49 3.0M
2023-05-26 55.83 58.88 55.57 58.43 3.4M
2023-05-25 56.47 56.55 55.40 55.95 2.0M
2023-05-24 56.02 57.29 55.20 56.70 3.8M
2023-05-23 57.89 58.35 56.50 56.87 5.7M
2023-05-22 60.00 61.40 54.32 55.90 10.6M
2023-05-19 57.79 60.41 57.30 60.33 3.1M
2023-05-18 58.50 58.77 57.40 58.12 1.4M
2023-05-17 58.16 58.89 57.65 58.59 1.4M
2023-05-16 58.11 59.30 58.11 58.70 2.4M
2023-05-15 57.66 58.47 56.82 58.09 3.0M
2023-05-12 57.37 59.07 57.10 57.36 1.9M
2023-05-11 57.31 58.50 56.11 57.35 2.5M
2023-05-10 55.51 58.00 54.86 57.26 3.5M
2023-05-09 54.97 56.25 54.50 55.61 2.5M
2023-05-08 55.97 55.99 54.52 55.00 2.7M
2023-05-05 56.12 56.59 54.53 55.64 3.1M
2023-05-04 57.23 57.99 55.95 56.30 3.4M
2023-04-28 58.10 59.19 57.00 57.23 2.3M
2023-04-27 57.26 58.99 56.90 58.22 1.9M
2023-04-26 56.52 57.99 56.15 57.09 2.3M
2023-04-25 57.41 58.37 55.89 56.11 2.6M
2023-04-24 58.87 59.00 57.08 57.29 3.3M
2023-04-21 58.06 60.80 57.82 58.88 5.0M
2023-04-20 59.17 59.17 58.08 58.35 2.2M
2023-04-19 59.55 60.00 58.81 58.99 2.2M
2023-04-18 60.26 61.07 59.59 59.70 2.2M
2023-04-17 60.83 61.09 59.89 60.26 2.7M
2023-04-14 62.60 62.90 60.75 60.83 3.5M
2023-04-13 59.84 62.58 59.61 62.40 5.9M
2023-04-12 61.60 61.84 59.81 59.88 4.4M
2023-04-11 62.99 63.01 61.06 61.60 2.8M
2023-04-10 63.02 63.98 62.63 62.70 2.7M
2023-04-07 62.60 63.90 61.68 62.96 4.5M
2023-04-06 60.68 63.08 59.42 62.34 4.8M
2023-04-04 60.38 61.10 59.50 60.68 4.5M
2023-04-03 60.94 61.87 60.38 60.39 3.3M
2023-03-31 61.88 61.88 60.20 60.94 1.9M
2023-03-30 59.44 61.60 59.20 61.35 2.9M
2023-03-29 59.99 60.44 59.05 59.44 1.3M
2023-03-28 59.18 60.30 58.99 59.78 2.4M
2023-03-27 58.73 59.66 57.82 59.18 2.8M
2023-03-24 59.39 60.40 58.72 58.72 1.8M
2023-03-23 59.18 59.49 58.42 59.20 1.5M
2023-03-22 60.00 60.15 58.78 59.21 3.2M
2023-03-21 59.08 60.18 59.08 59.85 2.5M
2023-03-20 60.95 60.95 58.85 59.07 3.8M
2023-03-17 62.88 62.88 60.86 60.95 3.8M
2023-03-16 62.99 63.30 61.95 62.31 1.7M
2023-03-15 61.60 63.25 61.24 62.99 3.3M
2023-03-14 60.94 62.10 60.81 61.05 2.3M
2023-03-13 60.82 61.80 60.51 60.94 2.4M
2023-03-10 61.58 61.97 60.41 60.83 2.4M
2023-03-09 60.76 62.02 60.60 61.56 2.6M
2023-03-08 60.61 61.38 60.33 60.88 2.2M
2023-03-07 62.99 63.00 60.66 60.86 4.3M
2023-03-06 62.72 63.20 62.11 62.93 2.4M
2023-03-03 63.48 63.88 62.00 62.88 3.6M
2023-03-02 65.31 65.50 63.20 63.45 4.9M
2023-03-01 70.25 70.25 65.20 65.27 7.6M
2023-02-28 69.00 71.20 68.80 70.25 6.2M
2023-02-27 66.30 70.29 65.80 69.33 4.9M
2023-02-24 66.58 66.88 65.60 65.80 1.9M
2023-02-23 67.46 67.99 66.46 66.57 1.3M
2023-02-22 66.81 68.25 66.50 67.47 1.3M
2023-02-21 67.95 68.64 66.66 66.98 1.3M
2023-02-20 66.74 68.10 66.10 67.56 2.0M
2023-02-17 66.10 67.16 66.07 66.83 2.3M
2023-02-16 68.25 68.30 66.12 66.62 3.0M
2023-02-15 69.39 70.15 66.80 67.60 3.5M
2023-02-14 69.99 70.30 68.30 69.69 2.7M
2023-02-13 70.09 71.40 69.25 69.58 2.7M
2023-02-10 70.39 70.97 69.01 70.02 2.3M
2023-02-09 70.81 71.00 69.60 70.41 2.5M
2023-02-08 68.10 71.85 68.10 70.81 3.6M
2023-02-07 69.94 70.46 67.41 67.94 3.4M
2023-02-06 66.80 70.27 66.20 69.91 4.7M
2023-02-03 68.11 68.80 66.34 67.00 2.5M
2023-02-02 67.11 69.28 66.71 68.50 2.4M
2023-02-01 65.88 67.29 65.60 66.70 1.9M
2023-01-31 67.53 67.60 65.89 65.89 2.1M
2023-01-30 65.56 67.81 65.25 67.02 4.5M
2023-01-20 64.62 67.79 64.50 65.44 5.5M
2023-01-19 66.90 68.25 66.10 67.65 1.9M
2023-01-18 66.98 67.60 66.05 66.86 2.3M
2023-01-17 69.00 69.01 66.56 66.98 4.3M
2023-01-16 68.58 69.97 67.79 69.00 4.1M
2023-01-13 66.89 68.92 65.82 68.66 3.0M
2023-01-12 65.52 67.35 65.23 66.86 3.6M
2023-01-11 66.95 67.00 65.36 65.51 2.3M
2023-01-10 65.43 66.97 64.53 66.85 3.7M
2023-01-09 64.88 65.90 64.00 65.12 4.3M
2023-01-06 65.59 67.00 64.86 64.99 3.7M
2023-01-05 65.08 66.80 64.36 65.63 3.8M
2023-01-04 63.20 65.65 62.81 65.18 4.3M
2023-01-03 61.85 64.20 61.08 63.20 5.8M