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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.41 | 9.54 | 9.41 | 9.52 | +0.84% | 0.56 | 0.22% |
| 2025-06-23 | 9.32 | 9.46 | 9.27 | 9.44 | +1.17% | 0.51 | 0.20% |
| 2025-06-20 | 9.36 | 9.43 | 9.30 | 9.33 | -0.53% | 0.52 | 0.21% |
| 2025-06-19 | 9.47 | 9.51 | 9.32 | 9.38 | -0.95% | 0.57 | 0.22% |
| 2025-06-18 | 9.50 | 9.56 | 9.46 | 9.47 | -0.31% | 0.50 | 0.20% |
| 2025-06-17 | 9.60 | 9.62 | 9.46 | 9.50 | -0.93% | 0.65 | 0.25% |
| 2025-06-16 | 9.58 | 9.69 | 9.54 | 9.59 | 0.00% | 0.74 | 0.29% |
| 2025-06-13 | 9.59 | 9.64 | 9.55 | 9.59 | -0.21% | 0.71 | 0.27% |
| 2025-06-12 | 9.63 | 9.66 | 9.59 | 9.61 | -0.10% | 0.48 | 0.19% |
| 2025-06-11 | 9.56 | 9.67 | 9.56 | 9.62 | +0.42% | 0.60 | 0.23% |
| 2025-06-10 | 9.62 | 9.67 | 9.50 | 9.58 | -0.21% | 0.65 | 0.25% |
| 2025-06-09 | 9.58 | 9.64 | 9.54 | 9.60 | +0.31% | 0.54 | 0.21% |
| 2025-06-06 | 9.50 | 9.63 | 9.48 | 9.57 | +0.73% | 0.53 | 0.20% |
| 2025-06-05 | 9.57 | 9.59 | 9.48 | 9.50 | -0.73% | 0.56 | 0.22% |
| 2025-06-04 | 9.52 | 9.59 | 9.48 | 9.57 | +0.84% | 0.61 | 0.24% |
| 2025-06-03 | 9.58 | 9.61 | 9.45 | 9.49 | -0.94% | 0.87 | 0.34% |
| 2025-05-30 | 9.58 | 9.63 | 9.52 | 9.58 | 0.00% | 0.50 | 0.19% |
| 2025-05-29 | 9.46 | 9.61 | 9.41 | 9.58 | +1.26% | 0.54 | 0.21% |
| 2025-05-28 | 9.58 | 9.59 | 9.46 | 9.46 | -1.14% | 0.47 | 0.18% |
| 2025-05-27 | 9.57 | 9.61 | 9.51 | 9.57 | 0.00% | 0.49 | 0.19% |