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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.15 | 10.30 | 10.05 | 10.28 | +1.87% | 1.31 | 0.48% |
| 2025-07-21 | 10.01 | 10.15 | 9.96 | 10.09 | +0.90% | 1.02 | 0.38% |
| 2025-07-18 | 9.89 | 10.01 | 9.82 | 10.00 | +1.21% | 0.92 | 0.34% |
| 2025-07-17 | 9.66 | 10.07 | 9.64 | 9.88 | +2.27% | 1.72 | 0.64% |
| 2025-07-16 | 9.67 | 9.69 | 9.62 | 9.67 | +0.31% | 0.47 | 0.18% |
| 2025-07-15 | 9.74 | 9.77 | 9.61 | 9.64 | -1.22% | 0.74 | 0.28% |
| 2025-07-14 | 9.76 | 9.80 | 9.72 | 9.76 | 0.00% | 0.55 | 0.21% |
| 2025-07-11 | 9.70 | 9.81 | 9.69 | 9.76 | +0.62% | 0.83 | 0.32% |
| 2025-07-10 | 9.60 | 9.74 | 9.57 | 9.70 | +1.14% | 0.78 | 0.30% |
| 2025-07-09 | 9.64 | 9.69 | 9.59 | 9.59 | -0.72% | 0.68 | 0.26% |
| 2025-07-08 | 9.66 | 9.68 | 9.58 | 9.66 | +0.21% | 0.74 | 0.28% |
| 2025-07-07 | 9.65 | 9.68 | 9.60 | 9.64 | +0.10% | 0.33 | 0.13% |
| 2025-07-04 | 9.70 | 9.73 | 9.63 | 9.63 | -0.72% | 0.41 | 0.16% |
| 2025-07-03 | 9.75 | 9.76 | 9.67 | 9.70 | -0.31% | 0.46 | 0.17% |
| 2025-07-02 | 9.68 | 9.75 | 9.64 | 9.73 | +0.51% | 0.68 | 0.26% |
| 2025-07-01 | 9.63 | 9.69 | 9.56 | 9.68 | +0.73% | 0.68 | 0.26% |
| 2025-06-30 | 9.66 | 9.68 | 9.55 | 9.61 | -0.41% | 0.75 | 0.29% |
| 2025-06-27 | 9.58 | 9.71 | 9.58 | 9.65 | +0.62% | 0.60 | 0.23% |
| 2025-06-26 | 9.64 | 9.68 | 9.56 | 9.59 | -0.10% | 0.56 | 0.22% |
| 2025-06-25 | 9.55 | 9.67 | 9.51 | 9.60 | +0.84% | 0.77 | 0.30% |