安迪苏 sh.600299
11.64
+3.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.17 | 11.94 | 11.17 | 11.64 | +3.84% | 1.93 | 0.62% |
| 2026-05-21 | 11.40 | 11.69 | 11.21 | 11.21 | -2.27% | 1.52 | 0.49% |
| 2026-05-20 | 11.71 | 11.72 | 11.35 | 11.47 | -1.55% | 1.34 | 0.43% |
| 2026-05-19 | 12.07 | 12.07 | 11.46 | 11.65 | -2.92% | 2.05 | 0.65% |
| 2026-05-18 | 12.20 | 12.24 | 11.88 | 12.00 | -1.64% | 1.38 | 0.43% |
| 2026-05-15 | 12.63 | 12.88 | 12.15 | 12.20 | -3.10% | 1.95 | 0.59% |
| 2026-05-14 | 12.64 | 12.99 | 12.58 | 12.59 | -0.40% | 1.61 | 0.47% |
| 2026-05-13 | 12.87 | 13.14 | 12.62 | 12.64 | -1.25% | 1.83 | 0.53% |
| 2026-05-12 | 12.42 | 13.03 | 12.42 | 12.80 | +2.98% | 2.55 | 0.74% |
| 2026-05-11 | 12.29 | 12.54 | 12.26 | 12.43 | +1.06% | 1.85 | 0.55% |
| 2026-05-08 | 12.65 | 12.67 | 12.24 | 12.30 | -2.54% | 2.09 | 0.63% |
| 2026-05-07 | 12.94 | 12.94 | 12.52 | 12.62 | -1.41% | 2.30 | 0.68% |
| 2026-05-06 | 13.26 | 13.29 | 12.70 | 12.80 | -3.69% | 3.94 | 1.14% |
| 2026-04-30 | 13.89 | 13.89 | 13.07 | 13.29 | -7.06% | 4.18 | 1.17% |
| 2026-04-29 | 13.80 | 14.30 | 13.70 | 14.30 | +3.62% | 3.59 | 0.95% |
| 2026-04-28 | 14.17 | 14.19 | 13.40 | 13.80 | -2.68% | 2.22 | 0.60% |
| 2026-04-27 | 13.90 | 14.50 | 13.75 | 14.18 | +1.87% | 2.11 | 0.55% |
| 2026-04-24 | 14.15 | 14.50 | 13.72 | 13.92 | -1.21% | 2.28 | 0.60% |
| 2026-04-23 | 13.90 | 14.45 | 13.88 | 14.09 | +1.00% | 2.27 | 0.60% |
| 2026-04-22 | 13.88 | 13.98 | 13.62 | 13.95 | +0.29% | 2.36 | 0.64% |