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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.25 | 10.32 | 10.21 | 10.22 | -0.39% | 0.67 | 0.24% |
| 2025-08-18 | 10.37 | 10.39 | 10.21 | 10.26 | -0.29% | 0.96 | 0.35% |
| 2025-08-15 | 10.04 | 10.31 | 10.04 | 10.29 | +2.27% | 0.88 | 0.32% |
| 2025-08-14 | 10.16 | 10.20 | 10.06 | 10.06 | -1.08% | 0.54 | 0.20% |
| 2025-08-13 | 10.20 | 10.26 | 10.13 | 10.17 | -0.10% | 0.63 | 0.23% |
| 2025-08-12 | 10.21 | 10.22 | 10.13 | 10.18 | +0.20% | 0.60 | 0.22% |
| 2025-08-11 | 10.05 | 10.20 | 9.99 | 10.16 | +1.09% | 0.81 | 0.30% |
| 2025-08-08 | 9.94 | 10.10 | 9.93 | 10.05 | +1.10% | 0.80 | 0.30% |
| 2025-08-07 | 9.98 | 10.04 | 9.92 | 9.94 | -0.40% | 0.58 | 0.21% |
| 2025-08-06 | 9.92 | 9.99 | 9.86 | 9.98 | +0.60% | 0.73 | 0.27% |
| 2025-08-05 | 9.93 | 9.95 | 9.87 | 9.92 | -0.10% | 0.61 | 0.23% |
| 2025-08-04 | 9.91 | 9.95 | 9.82 | 9.93 | -0.10% | 0.75 | 0.28% |
| 2025-08-01 | 9.89 | 10.02 | 9.88 | 9.94 | +0.81% | 0.67 | 0.25% |
| 2025-07-31 | 10.05 | 10.09 | 9.83 | 9.86 | -2.27% | 1.06 | 0.39% |
| 2025-07-30 | 10.04 | 10.22 | 10.00 | 10.09 | +0.60% | 0.88 | 0.32% |
| 2025-07-29 | 9.98 | 10.04 | 9.91 | 10.03 | +0.50% | 0.61 | 0.23% |
| 2025-07-28 | 10.08 | 10.09 | 9.95 | 9.98 | -0.99% | 0.83 | 0.31% |
| 2025-07-25 | 10.13 | 10.26 | 10.06 | 10.08 | 0.00% | 0.83 | 0.31% |
| 2025-07-24 | 10.13 | 10.16 | 10.03 | 10.08 | -0.59% | 0.96 | 0.35% |
| 2025-07-23 | 10.31 | 10.33 | 10.07 | 10.14 | -1.36% | 0.96 | 0.35% |