安旭生物(688075)股票信息
| 股票代码 | 688075 |
| 股票名称 | 安旭生物 |
| 最新价/元 | 35.94 |
| 涨跌额/元 | -2.06 |
| 涨跌幅/% | -5.42 |
| 买入/元 | 35.91 |
| 卖出/元 | 35.94 |
| 昨收/元 | 38.00 |
| 今开/元 | 38.08 |
| 最高/元 | 38.08 |
| 最低/元 | 35.62 |
| 成交量/手 | 9780.43 |
| 成交额/万 | 3580.05 |
| 股净值/元 | 32.38 |
| 市净率 | 0.88 |
| 总市值/万 | 456735.60 |
| 流通值/万 | 114184.27 |
| 换手率/% | 3.08 |
| 入市日期 | 2021-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
安旭生物(688075)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 38.08 | 35.94 | -2.06 | -5.42 | 9780.43 | 3580.05 | 3.08 |
| 2024-10-10 | 38.82 | 38.00 | -0.48 | -1.25 | 10638.48 | 4105.63 | 3.35 |
| 2024-10-09 | 41.11 | 38.48 | -4.79 | -11.07 | 18231.99 | 7321.70 | 5.74 |
| 2024-10-08 | 46.00 | 43.27 | 3.34 | 8.37 | 33422.52 | 14641.81 | 10.52 |
| 2024-09-30 | 39.50 | 39.93 | 3.84 | 10.64 | 36925.31 | 14429.52 | 11.62 |
| 2024-09-27 | 36.63 | 36.09 | 1.22 | 3.50 | 11400.76 | 4092.42 | 3.59 |
| 2024-09-26 | 33.10 | 34.87 | 1.93 | 5.86 | 11869.93 | 4072.00 | 3.74 |
| 2024-09-25 | 34.50 | 32.94 | 0.44 | 1.35 | 14458.01 | 4918.08 | 4.55 |
| 2024-09-24 | 31.33 | 32.50 | 1.27 | 4.07 | 4500.31 | 1451.42 | 1.42 |
| 2024-09-23 | 31.41 | 31.23 | -0.33 | -1.05 | 3333.71 | 1039.29 | 1.05 |
| 2024-09-20 | 31.31 | 31.56 | 0.26 | 0.83 | 2278.19 | 713.79 | 0.72 |
| 2024-09-19 | 31.38 | 31.30 | 0.30 | 0.97 | 1993.62 | 622.60 | 0.63 |
| 2024-09-18 | 32.18 | 31.00 | -1.01 | -3.16 | 3122.36 | 975.21 | 0.98 |
| 2024-09-13 | 32.71 | 32.01 | -0.72 | -2.20 | 1474.46 | 477.27 | 0.46 |
| 2024-09-12 | 32.86 | 32.73 | 0.07 | 0.21 | 991.00 | 325.05 | 0.31 |
| 2024-09-11 | 32.65 | 32.66 | -0.07 | -0.21 | 1214.21 | 397.33 | 0.38 |
| 2024-09-10 | 32.82 | 32.73 | 0.08 | 0.25 | 1388.92 | 453.92 | 0.44 |
| 2024-09-09 | 32.50 | 32.65 | 0.12 | 0.37 | 1985.35 | 646.63 | 0.62 |
| 2024-09-06 | 33.29 | 32.53 | -0.76 | -2.28 | 2604.75 | 854.72 | 0.82 |
| 2024-09-05 | 33.15 | 33.29 | 0.24 | 0.73 | 1251.03 | 416.82 | 0.39 |
| 2024-09-04 | 32.82 | 33.05 | -0.09 | -0.27 | 1574.19 | 521.36 | 0.50 |
| 2024-09-03 | 33.05 | 33.14 | 0.04 | 0.12 | 1773.49 | 588.12 | 0.56 |
| 2024-09-02 | 33.84 | 33.10 | -0.75 | -2.22 | 2597.95 | 869.76 | 0.82 |
| 2024-08-30 | 33.08 | 33.85 | 0.37 | 1.11 | 4932.36 | 1673.52 | 1.55 |
| 2024-08-29 | 32.62 | 33.48 | 0.65 | 1.98 | 3062.51 | 1018.21 | 0.96 |
| 2024-08-28 | 32.67 | 32.83 | 0.17 | 0.52 | 1909.57 | 623.69 | 0.60 |
| 2024-08-27 | 32.82 | 32.66 | -0.16 | -0.49 | 2559.24 | 842.25 | 0.81 |
| 2024-08-26 | 32.71 | 32.82 | 0.02 | 0.06 | 2748.53 | 898.87 | 0.87 |
| 2024-08-23 | 33.88 | 32.80 | -0.57 | -1.71 | 3191.51 | 1049.29 | 1.00 |
| 2024-08-22 | 33.81 | 33.37 | -0.54 | -1.59 | 3174.62 | 1068.85 | 1.00 |
| 2024-08-21 | 34.24 | 33.91 | -0.37 | -1.08 | 4753.88 | 1611.09 | 1.50 |
| 2024-08-20 | 34.81 | 34.28 | -0.77 | -2.20 | 4791.37 | 1651.38 | 1.51 |
| 2024-08-19 | 36.00 | 35.05 | -0.64 | -1.79 | 10659.43 | 3772.59 | 3.36 |
| 2024-08-16 | 34.14 | 35.69 | 1.43 | 4.17 | 13414.94 | 4729.79 | 4.22 |
| 2024-08-15 | 34.99 | 34.26 | 0.46 | 1.36 | 7535.07 | 2609.94 | 2.37 |
| 2024-08-14 | 34.77 | 33.80 | -1.10 | -3.15 | 5354.28 | 1816.52 | 1.69 |
| 2024-08-13 | 34.17 | 34.90 | 0.41 | 1.19 | 5487.13 | 1903.39 | 1.73 |
| 2024-08-12 | 34.38 | 34.49 | 0.59 | 1.74 | 6960.40 | 2416.58 | 2.19 |
| 2024-08-09 | 34.45 | 33.90 | -0.38 | -1.11 | 3205.03 | 1092.45 | 1.01 |
| 2024-08-08 | 33.43 | 34.28 | 0.84 | 2.51 | 6551.91 | 2231.00 | 2.06 |
| 2024-08-07 | 33.08 | 33.44 | 0.24 | 0.72 | 2542.08 | 846.43 | 0.80 |
| 2024-08-06 | 32.84 | 33.20 | 0.77 | 2.37 | 5282.73 | 1739.69 | 1.66 |
| 2024-08-05 | 33.22 | 32.43 | -0.79 | -2.38 | 7001.85 | 2302.53 | 2.20 |
| 2024-08-02 | 33.31 | 33.22 | -0.25 | -0.75 | 4819.44 | 1618.00 | 1.52 |
| 2024-08-01 | 34.00 | 33.47 | -0.23 | -0.68 | 7104.42 | 2379.66 | 2.24 |
| 2024-07-31 | 33.08 | 33.70 | 0.62 | 1.87 | 8305.96 | 2791.37 | 2.61 |
| 2024-07-30 | 33.08 | 33.08 | 0.00 | 0.00 | 2265.00 | 750.60 | 0.71 |
| 2024-07-29 | 33.58 | 33.08 | -0.25 | -0.75 | 2736.71 | 905.72 | 0.86 |
| 2024-07-26 | 33.43 | 33.33 | 0.20 | 0.60 | 3485.24 | 1158.34 | 1.10 |
| 2024-07-25 | 33.45 | 33.13 | -0.67 | -1.98 | 5162.96 | 1723.02 | 1.63 |
| 2024-07-24 | 35.20 | 33.80 | -1.52 | -4.30 | 7077.47 | 2422.54 | 2.23 |
| 2024-07-23 | 36.05 | 35.32 | -0.72 | -2.00 | 3539.33 | 1261.67 | 1.11 |
| 2024-07-22 | 36.00 | 36.04 | 0.04 | 0.11 | 2707.72 | 973.41 | 0.85 |
| 2024-07-19 | 35.81 | 36.00 | -0.02 | -0.06 | 3628.35 | 1304.99 | 1.14 |
| 2024-07-18 | 35.99 | 36.02 | -0.28 | -0.77 | 2738.63 | 985.50 | 0.86 |
| 2024-07-17 | 35.38 | 36.30 | 0.64 | 1.80 | 4968.82 | 1798.61 | 1.56 |
| 2024-07-16 | 35.19 | 35.66 | 0.27 | 0.76 | 3936.61 | 1396.98 | 1.24 |
| 2024-07-15 | 36.00 | 35.39 | -1.04 | -2.86 | 3372.86 | 1206.67 | 1.06 |
| 2024-07-12 | 34.97 | 36.43 | 1.38 | 3.94 | 14321.35 | 5226.59 | 4.51 |
| 2024-07-11 | 33.28 | 35.05 | 1.81 | 5.45 | 7111.24 | 2453.16 | 2.24 |
| 2024-07-10 | 32.51 | 33.24 | 0.17 | 0.51 | 2136.12 | 709.15 | 0.67 |
| 2024-07-09 | 32.49 | 33.07 | 0.67 | 2.07 | 2858.54 | 927.82 | 0.90 |
| 2024-07-08 | 33.62 | 32.80 | -0.90 | -2.67 | 1809.44 | 598.87 | 0.57 |
| 2024-07-05 | 32.87 | 33.70 | 0.83 | 2.53 | 2240.19 | 743.98 | 0.71 |
| 2024-07-04 | 33.59 | 32.87 | -0.73 | -2.17 | 2516.28 | 833.33 | 0.79 |
| 2024-07-03 | 34.05 | 33.60 | -0.29 | -0.86 | 2458.70 | 827.91 | 0.77 |
| 2024-07-02 | 34.04 | 33.89 | -0.11 | -0.32 | 3101.68 | 1054.18 | 0.98 |
| 2024-07-01 | 33.62 | 34.00 | 0.31 | 0.92 | 2652.80 | 894.34 | 0.83 |
| 2024-06-28 | 33.41 | 33.69 | -0.02 | -0.06 | 2046.03 | 691.21 | 0.64 |
| 2024-06-27 | 34.38 | 33.71 | -0.78 | -2.26 | 2679.12 | 911.62 | 0.84 |
| 2024-06-26 | 33.48 | 34.49 | 0.81 | 2.41 | 3002.77 | 1026.55 | 0.95 |
| 2024-06-25 | 33.48 | 33.68 | 0.20 | 0.60 | 3594.76 | 1214.84 | 1.13 |
| 2024-06-24 | 34.18 | 33.48 | -1.12 | -3.24 | 4021.16 | 1364.62 | 1.27 |
| 2024-06-21 | 34.20 | 34.60 | 0.51 | 1.50 | 8141.23 | 2795.97 | 2.56 |
| 2024-06-20 | 32.41 | 34.09 | 1.84 | 5.71 | 13934.52 | 4676.17 | 4.39 |
| 2024-06-19 | 32.30 | 32.25 | 0.07 | 0.22 | 2382.76 | 768.58 | 0.75 |
| 2024-06-18 | 32.03 | 32.18 | 0.12 | 0.37 | 3057.52 | 980.66 | 0.96 |
| 2024-06-17 | 32.63 | 32.06 | -0.61 | -1.87 | 4325.41 | 1398.23 | 1.36 |
| 2024-06-14 | 33.39 | 32.67 | -0.72 | -2.16 | 3825.04 | 1253.37 | 1.20 |
| 2024-06-13 | 33.02 | 33.39 | 0.32 | 0.97 | 2857.50 | 950.85 | 0.90 |
| 2024-06-12 | 32.81 | 33.07 | -0.01 | -0.03 | 1884.50 | 623.84 | 0.59 |
| 2024-06-11 | 33.04 | 33.08 | 0.04 | 0.12 | 2644.63 | 872.85 | 0.83 |
| 2024-06-07 | 32.01 | 33.04 | 0.75 | 2.32 | 2203.63 | 722.68 | 0.69 |
| 2024-06-06 | 33.40 | 32.29 | -0.88 | -2.65 | 4748.33 | 1544.15 | 1.49 |
| 2024-06-05 | 33.68 | 33.17 | -0.33 | -0.99 | 2171.06 | 725.12 | 0.68 |
| 2024-06-04 | 33.60 | 33.50 | -0.02 | -0.06 | 2007.52 | 668.64 | 0.63 |
| 2024-06-03 | 34.72 | 33.52 | -1.06 | -3.07 | 3023.51 | 1027.69 | 0.95 |
| 2024-05-31 | 34.32 | 34.58 | 0.46 | 1.35 | 1938.06 | 667.75 | 0.61 |
| 2024-05-30 | 34.35 | 34.12 | -0.03 | -0.09 | 1956.74 | 665.32 | 0.62 |
| 2024-05-29 | 34.01 | 34.15 | 0.14 | 0.41 | 2443.64 | 838.47 | 0.77 |
| 2024-05-28 | 33.95 | 34.01 | 0.06 | 0.18 | 1700.23 | 577.98 | 0.54 |
| 2024-05-27 | 34.16 | 33.95 | -0.28 | -0.82 | 2850.23 | 965.57 | 0.90 |
| 2024-05-24 | 34.55 | 34.23 | -0.20 | -0.58 | 1775.32 | 610.65 | 0.56 |
| 2024-05-23 | 35.60 | 34.43 | -0.87 | -2.47 | 3339.86 | 1159.67 | 1.05 |
| 2024-05-22 | 35.15 | 35.30 | 0.03 | 0.09 | 1816.03 | 639.98 | 0.57 |
| 2024-05-21 | 35.54 | 35.27 | -0.36 | -1.01 | 2682.55 | 946.91 | 0.84 |
| 2024-05-20 | 35.32 | 35.63 | 0.31 | 0.88 | 3372.09 | 1200.98 | 1.06 |
| 2024-05-17 | 35.03 | 35.32 | 0.17 | 0.48 | 2938.04 | 1033.76 | 0.92 |
| 2024-05-16 | 35.50 | 35.15 | -0.38 | -1.07 | 4073.93 | 1439.68 | 1.28 |
| 2024-05-15 | 36.26 | 35.53 | -0.85 | -2.34 | 3288.41 | 1178.33 | 1.04 |
日K线
周K线
月K线
