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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.67 | 9.70 | 9.54 | 9.57 | -1.03% | 0.61 | 0.24% |
| 2025-05-23 | 9.70 | 9.80 | 9.64 | 9.67 | 0.00% | 0.54 | 0.21% |
| 2025-05-22 | 9.77 | 9.78 | 9.63 | 9.67 | -1.32% | 0.60 | 0.23% |
| 2025-05-21 | 9.79 | 10.09 | 9.77 | 9.80 | +0.20% | 0.95 | 0.36% |
| 2025-05-20 | 9.78 | 9.79 | 9.68 | 9.78 | +0.20% | 0.62 | 0.24% |
| 2025-05-19 | 9.79 | 9.80 | 9.72 | 9.76 | 0.00% | 0.50 | 0.19% |
| 2025-05-16 | 9.81 | 9.82 | 9.71 | 9.76 | -0.50% | 0.60 | 0.22% |
| 2025-05-15 | 9.82 | 9.87 | 9.77 | 9.80 | -0.40% | 0.52 | 0.19% |
| 2025-05-14 | 9.78 | 9.85 | 9.72 | 9.84 | +0.70% | 0.68 | 0.26% |
| 2025-05-13 | 9.78 | 9.79 | 9.71 | 9.77 | +0.71% | 0.87 | 0.33% |
| 2025-05-12 | 9.73 | 9.73 | 9.63 | 9.71 | +0.71% | 0.69 | 0.26% |
| 2025-05-09 | 9.73 | 9.74 | 9.59 | 9.64 | -0.61% | 0.60 | 0.23% |
| 2025-05-08 | 9.68 | 9.73 | 9.59 | 9.70 | -0.10% | 0.75 | 0.29% |
| 2025-05-07 | 9.67 | 9.76 | 9.60 | 9.71 | +1.23% | 0.98 | 0.37% |
| 2025-05-06 | 9.53 | 9.65 | 9.51 | 9.59 | +1.46% | 1.39 | 0.53% |