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
2024-12-31 44.45 44.47 43.54 43.64 2.7M
2024-12-30 44.53 45.05 44.39 44.45 1.6M
2024-12-27 44.39 44.85 44.12 44.68 1.8M
2024-12-26 45.20 45.37 44.08 44.40 3.6M
2024-12-25 44.80 46.40 44.79 45.20 5.0M
2024-12-24 44.00 44.44 43.87 44.40 1.8M
2024-12-23 45.00 45.15 43.93 44.00 2.3M
2024-12-20 44.57 45.74 44.53 44.99 3.7M
2024-12-19 45.67 46.03 44.32 44.57 4.1M
2024-12-18 45.20 46.66 44.93 46.12 3.6M
2024-12-17 45.19 45.88 44.88 45.01 2.7M
2024-12-16 45.20 45.60 44.64 45.25 3.0M
2024-12-13 45.42 45.59 44.61 45.18 3.7M
2024-12-12 45.30 46.30 44.94 45.52 4.6M
2024-12-11 45.00 45.65 44.66 45.20 2.7M
2024-12-10 45.15 45.97 45.09 45.16 3.7M
2024-12-09 45.75 45.93 45.07 45.13 2.3M
2024-12-06 45.15 45.84 44.90 45.64 3.0M
2024-12-05 45.18 45.57 44.90 45.19 1.3M
2024-12-04 45.81 46.04 45.31 45.41 2.2M
2024-12-03 46.33 46.34 45.51 45.98 2.1M
2024-12-02 46.47 47.00 46.19 46.30 2.9M
2024-11-29 45.90 46.76 45.86 46.47 2.3M
2024-11-28 46.44 47.08 45.82 45.93 2.6M
2024-11-27 44.83 46.65 44.79 46.45 3.6M
2024-11-26 44.51 45.63 44.51 45.20 2.0M
2024-11-25 44.20 45.25 44.10 44.64 2.3M
2024-11-22 46.45 46.45 44.18 44.20 3.9M
2024-11-21 47.04 47.10 46.25 46.49 2.5M
2024-11-20 46.33 47.25 46.04 47.04 3.6M
2024-11-19 46.04 47.25 45.77 46.28 3.5M
2024-11-18 45.89 47.10 45.76 45.96 3.9M
2024-11-15 45.51 46.08 45.41 45.72 3.0M
2024-11-14 46.30 46.37 45.62 45.71 2.8M
2024-11-13 46.59 47.18 45.77 46.43 3.1M
2024-11-12 46.43 47.82 46.40 46.70 5.1M
2024-11-11 46.10 46.65 45.73 46.39 3.4M
2024-11-08 46.75 47.10 45.87 46.19 3.8M
2024-11-07 45.10 46.72 44.91 46.59 4.8M
2024-11-06 45.89 46.15 45.21 45.35 3.9M
2024-11-05 45.63 46.06 45.08 45.89 4.4M
2024-11-04 45.37 46.00 45.09 45.65 2.9M
2024-11-01 44.80 46.10 44.67 45.38 4.5M
2024-10-31 44.13 45.50 43.93 44.99 4.1M
2024-10-30 44.50 45.28 44.19 44.39 3.9M
2024-10-29 46.10 46.40 44.81 44.94 4.1M
2024-10-28 44.70 46.16 43.54 46.14 6.9M
2024-10-25 43.80 45.04 43.46 44.70 3.8M
2024-10-24 44.28 44.69 43.90 43.99 2.5M
2024-10-23 44.44 44.93 44.00 44.39 4.4M
2024-10-22 43.30 44.50 43.03 44.50 4.2M
2024-10-21 43.96 44.03 42.96 43.24 4.0M
2024-10-18 42.34 44.79 42.13 43.70 5.1M
2024-10-17 43.08 43.40 42.39 42.40 2.6M
2024-10-16 42.80 43.58 42.43 42.89 2.7M
2024-10-15 44.00 44.49 43.05 43.05 4.2M
2024-10-14 44.27 44.55 42.80 44.40 5.2M
2024-10-11 45.80 45.80 43.53 44.14 5.8M
2024-10-10 48.12 49.30 45.67 45.80 11.1M
2024-10-09 49.50 51.50 47.81 47.99 9.3M
2024-10-08 52.97 52.98 48.16 50.09 13.1M
2024-09-30 45.90 48.17 44.76 48.16 11.0M
2024-09-27 42.50 43.83 42.30 43.82 4.2M
2024-09-26 39.53 41.78 39.22 41.73 4.8M
2024-09-25 40.30 40.56 39.55 39.71 4.2M
2024-09-24 38.45 39.63 38.23 39.63 3.4M
2024-09-23 38.58 38.90 38.11 38.18 1.8M
2024-09-20 38.68 38.79 38.21 38.68 1.7M
2024-09-19 38.23 39.39 38.02 38.71 2.0M
2024-09-18 38.36 38.50 37.56 38.19 2.1M
2024-09-13 38.70 38.83 38.21 38.36 2.0M
2024-09-12 39.11 39.80 38.68 38.68 2.2M
2024-09-11 38.96 39.45 38.65 39.13 1.6M
2024-09-10 39.75 39.94 38.72 39.10 2.7M
2024-09-09 39.99 40.20 39.58 39.76 1.9M
2024-09-06 40.74 40.81 39.81 40.00 2.1M
2024-09-05 40.06 40.90 40.06 40.70 1.7M
2024-09-04 40.14 40.95 40.02 40.22 2.4M
2024-09-03 40.30 40.80 39.72 40.29 3.2M
2024-09-02 40.61 40.76 39.90 40.00 3.1M
2024-08-30 40.37 41.38 40.03 40.84 3.5M
2024-08-29 39.36 40.65 39.27 40.38 3.1M
2024-08-28 39.27 39.52 38.82 39.42 2.1M
2024-08-27 39.33 40.05 39.17 39.54 2.8M
2024-08-26 39.08 39.68 38.93 39.45 2.1M
2024-08-23 39.50 39.85 39.01 39.37 3.5M
2024-08-22 39.32 40.09 38.66 39.78 4.5M
2024-08-21 39.36 39.53 37.94 39.09 5.7M
2024-08-20 40.18 40.34 39.41 39.50 3.0M
2024-08-19 40.51 41.08 40.10 40.18 2.5M
2024-08-16 41.12 41.12 39.94 40.56 3.9M
2024-08-15 40.51 41.81 40.35 41.12 3.7M
2024-08-14 41.22 41.35 40.43 40.47 3.8M
2024-08-13 41.92 42.00 40.99 41.40 2.9M
2024-08-12 41.35 42.94 41.35 41.92 4.8M
2024-08-09 42.53 42.91 41.40 41.41 3.3M
2024-08-08 42.06 42.88 41.86 42.43 2.4M
2024-08-07 42.27 42.54 41.63 42.06 2.8M
2024-08-06 41.77 42.58 41.37 42.26 3.3M
2024-08-05 41.50 43.15 41.21 41.35 4.9M
2024-08-02 40.89 43.04 40.61 41.76 5.6M
2024-08-01 42.10 42.30 40.72 40.89 4.3M
2024-07-31 40.06 42.56 39.73 42.10 5.3M
2024-07-30 40.45 40.70 39.90 40.05 3.7M
2024-07-29 41.60 41.69 40.45 40.55 3.2M
2024-07-26 41.48 41.86 41.15 41.74 1.9M
2024-07-25 41.06 41.98 40.80 41.47 2.6M
2024-07-24 41.68 42.04 41.00 41.17 3.0M
2024-07-23 43.70 43.77 41.72 41.75 5.1M
2024-07-22 43.87 44.06 43.35 43.70 2.5M
2024-07-19 44.05 44.24 43.31 43.67 3.8M
2024-07-18 44.48 44.49 43.65 43.99 4.1M
2024-07-17 43.64 45.18 43.43 44.66 3.5M
2024-07-16 43.26 43.63 43.16 43.43 2.0M
2024-07-15 43.77 43.90 43.11 43.55 2.1M
2024-07-12 44.40 44.60 43.71 43.92 2.6M
2024-07-11 44.60 44.77 43.28 44.36 3.7M
2024-07-10 43.19 44.24 42.87 43.33 2.7M
2024-07-09 43.25 43.53 42.45 43.21 4.0M
2024-07-08 44.99 45.54 43.09 43.25 2.9M
2024-07-05 43.56 45.15 43.26 44.93 3.4M
2024-07-04 44.58 44.58 43.52 43.56 2.6M
2024-07-03 45.15 45.39 44.50 44.50 2.1M
2024-07-02 45.84 45.85 45.01 45.33 2.6M
2024-07-01 45.81 45.99 44.92 45.65 2.8M
2024-06-28 46.33 46.63 45.72 46.07 2.8M
2024-06-27 46.82 46.87 45.80 46.36 2.9M
2024-06-26 46.43 46.89 46.01 46.82 2.5M
2024-06-25 46.72 46.86 45.93 46.43 2.4M
2024-06-24 46.82 47.10 46.22 46.52 2.5M
2024-06-21 47.01 47.64 46.85 47.10 2.5M
2024-06-20 47.73 48.39 47.04 47.13 3.3M
2024-06-19 47.98 48.24 47.10 47.73 3.3M
2024-06-18 48.29 48.80 47.91 48.07 3.3M
2024-06-17 48.56 49.43 47.81 48.50 3.7M
2024-06-14 47.80 48.59 47.48 48.19 3.4M
2024-06-13 48.31 48.31 47.57 47.80 3.3M
2024-06-12 48.38 49.20 47.91 48.02 3.9M
2024-06-11 48.00 49.12 47.75 48.51 6.0M
2024-06-07 50.06 50.18 47.90 47.98 8.4M
2024-06-06 50.10 50.58 49.84 49.85 3.1M
2024-06-05 50.50 51.08 50.01 50.10 3.1M
2024-06-04 50.87 51.86 50.77 51.15 4.5M
2024-06-03 51.28 51.70 50.67 51.19 2.4M
2024-05-31 52.05 52.30 51.05 51.29 3.4M
2024-05-30 51.00 52.10 50.67 51.81 3.8M
2024-05-29 50.60 51.30 50.14 51.21 3.4M
2024-05-28 51.11 51.20 50.08 50.78 3.6M
2024-05-27 51.60 51.67 50.34 51.09 3.6M
2024-05-24 51.45 52.06 51.26 51.55 2.8M
2024-05-23 51.65 51.82 50.86 51.37 3.9M
2024-05-22 52.78 53.12 51.76 51.85 3.3M
2024-05-21 52.85 53.38 52.15 52.75 2.7M
2024-05-20 52.48 53.45 52.13 52.82 4.9M
2024-05-17 52.78 52.78 51.20 52.40 5.9M
2024-05-16 53.51 53.80 52.40 52.78 5.4M
2024-05-15 53.90 54.20 53.08 53.43 3.2M
2024-05-14 54.21 54.84 54.00 54.11 4.9M
2024-05-13 55.65 55.70 53.86 54.40 7.3M
2024-05-10 57.29 57.29 54.80 55.85 6.0M
2024-05-09 56.59 57.64 56.01 56.96 4.7M
2024-05-08 57.60 57.86 56.56 56.59 4.0M
2024-05-07 58.20 58.70 57.58 57.60 4.4M
2024-05-06 57.41 58.50 56.26 58.18 8.0M
2024-04-30 57.45 57.78 56.43 57.02 4.0M
2024-04-29 56.58 57.74 56.23 57.54 5.8M
2024-04-26 55.93 56.75 55.65 56.35 5.5M
2024-04-25 57.38 57.99 56.08 56.23 4.5M
2024-04-24 56.87 57.84 55.56 57.57 5.9M
2024-04-23 55.61 56.50 55.01 56.23 4.5M
2024-04-22 54.25 56.72 54.15 55.58 6.6M
2024-04-19 55.90 56.24 53.00 54.28 9.1M
2024-04-18 52.32 53.65 51.39 53.20 5.1M
2024-04-17 53.24 53.69 51.60 52.55 6.6M
2024-04-16 54.50 54.50 53.12 53.29 4.3M
2024-04-15 54.08 55.20 52.96 53.76 5.0M
2024-04-12 54.66 54.80 54.00 54.08 2.5M
2024-04-11 54.71 56.29 54.42 54.57 4.5M
2024-04-10 55.85 56.13 54.70 55.01 3.0M
2024-04-09 53.68 55.89 53.18 55.79 4.4M
2024-04-08 54.50 54.50 53.14 53.75 4.3M
2024-04-03 56.55 56.63 54.64 54.84 5.1M
2024-04-02 57.80 57.99 56.00 56.40 4.7M
2024-04-01 57.45 59.35 57.07 57.84 4.2M
2024-03-29 56.42 57.35 56.00 56.94 5.1M
2024-03-28 58.53 58.53 55.60 56.99 7.9M
2024-03-27 59.55 60.00 58.66 58.70 1.3M
2024-03-26 59.98 60.40 59.54 59.69 1.4M
2024-03-25 60.38 61.34 59.80 59.98 2.1M
2024-03-22 60.30 61.04 59.33 60.53 2.6M
2024-03-21 61.00 61.05 59.71 59.95 2.4M
2024-03-20 61.07 61.19 60.23 60.88 1.5M
2024-03-19 62.32 62.53 60.88 60.97 2.1M
2024-03-18 61.96 62.90 61.68 62.56 2.1M
2024-03-15 62.65 63.38 61.20 61.93 2.9M
2024-03-14 62.98 63.44 62.27 63.25 2.2M
2024-03-13 62.58 62.91 61.90 62.36 1.5M
2024-03-12 63.50 63.97 61.88 62.70 2.3M
2024-03-11 61.50 63.90 60.83 63.50 2.9M
2024-03-08 61.08 62.23 60.91 61.35 2.9M
2024-03-07 63.19 63.41 61.11 61.19 3.0M
2024-03-06 63.59 64.80 62.60 63.19 2.0M
2024-03-05 62.76 64.22 62.38 63.77 2.6M
2024-03-04 63.18 64.40 62.00 63.11 5.1M
2024-03-01 65.63 65.86 62.10 64.10 5.7M
2024-02-29 63.34 66.36 61.92 66.36 5.7M
2024-02-28 59.63 63.43 59.59 62.50 5.8M
2024-02-27 59.48 60.00 58.70 59.74 2.5M
2024-02-26 57.93 60.73 57.93 60.00 2.8M
2024-02-23 59.24 59.30 57.66 58.50 2.5M
2024-02-22 57.01 59.19 56.76 58.45 3.5M
2024-02-21 56.64 58.49 56.50 57.04 4.3M
2024-02-20 55.39 58.17 55.30 57.03 4.4M
2024-02-19 55.00 57.17 53.50 55.64 6.4M
2024-02-08 57.49 61.19 54.20 54.40 8.0M
2024-02-07 54.40 57.70 53.81 56.92 7.1M
2024-02-06 48.99 54.54 48.19 54.53 6.7M
2024-02-05 49.44 50.20 47.22 49.58 5.0M
2024-02-02 48.17 50.97 47.71 49.84 5.7M
2024-02-01 46.69 49.10 46.60 47.71 2.9M
2024-01-31 48.07 48.77 47.00 47.07 3.3M
2024-01-30 46.82 50.30 46.52 48.07 7.0M
2024-01-29 47.31 47.77 45.60 46.13 2.7M
2024-01-26 47.49 48.50 47.00 47.18 2.3M
2024-01-25 46.48 47.90 45.91 47.74 2.8M
2024-01-24 47.29 47.79 45.74 46.60 3.4M
2024-01-23 46.41 47.99 46.40 47.01 3.5M
2024-01-22 49.58 49.99 46.60 47.12 4.4M
2024-01-19 50.32 50.96 49.63 49.68 2.0M
2024-01-18 50.44 50.80 49.20 50.53 3.2M
2024-01-17 51.55 52.73 50.52 50.55 2.0M
2024-01-16 52.39 52.90 51.09 51.89 4.2M
2024-01-15 54.68 54.90 51.60 52.45 6.3M
2024-01-12 55.35 56.16 54.63 54.90 1.4M
2024-01-11 55.68 55.99 53.67 55.64 3.0M
2024-01-10 54.42 56.23 53.60 55.90 3.1M
2024-01-09 54.14 55.06 53.81 54.63 2.3M
2024-01-08 55.20 55.21 54.15 54.15 1.8M
2024-01-05 55.60 55.92 54.70 55.31 1.8M
2024-01-04 55.80 56.09 54.80 55.56 1.9M
2024-01-03 56.34 56.78 55.50 55.85 1.4M
2024-01-02 56.96 57.26 55.90 56.60 2.3M