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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.20 | 14.15 | 13.11 | 13.91 | +5.46% | 3.74 | 1.01% |
| 2026-04-20 | 14.01 | 14.12 | 13.15 | 13.19 | -6.12% | 3.79 | 1.05% |
| 2026-04-17 | 14.21 | 14.35 | 13.88 | 14.05 | -1.13% | 2.19 | 0.58% |
| 2026-04-16 | 13.89 | 14.54 | 13.58 | 14.21 | +1.65% | 3.31 | 0.87% |
| 2026-04-15 | 14.93 | 14.93 | 13.71 | 13.98 | -7.84% | 4.71 | 1.25% |
| 2026-04-14 | 15.10 | 15.25 | 14.56 | 15.17 | -0.07% | 5.70 | 1.42% |
| 2026-04-13 | 13.61 | 15.18 | 13.60 | 15.18 | +10.00% | 5.21 | 1.35% |
| 2026-04-10 | 14.01 | 14.06 | 13.64 | 13.80 | -1.99% | 3.00 | 0.81% |
| 2026-04-09 | 14.11 | 14.30 | 13.76 | 14.08 | +0.64% | 3.19 | 0.85% |
| 2026-04-08 | 14.20 | 14.49 | 13.86 | 13.99 | -5.41% | 5.84 | 1.55% |
| 2026-04-07 | 14.00 | 14.87 | 13.53 | 14.79 | +5.42% | 7.31 | 1.90% |
| 2026-04-03 | 13.31 | 14.04 | 13.06 | 14.03 | +5.33% | 3.26 | 0.90% |
| 2026-04-02 | 13.25 | 13.56 | 13.11 | 13.32 | +0.91% | 2.23 | 0.62% |
| 2026-04-01 | 13.26 | 13.46 | 12.90 | 13.20 | +1.30% | 3.50 | 0.99% |
| 2026-03-31 | 14.13 | 14.13 | 13.03 | 13.03 | -8.56% | 4.17 | 1.15% |
| 2026-03-30 | 14.02 | 14.70 | 13.86 | 14.25 | +2.44% | 4.42 | 1.15% |
| 2026-03-27 | 13.53 | 14.55 | 13.46 | 13.91 | +2.81% | 4.70 | 1.24% |
| 2026-03-26 | 13.71 | 14.13 | 13.43 | 13.53 | -1.38% | 4.47 | 1.21% |
| 2026-03-25 | 13.64 | 13.84 | 12.91 | 13.72 | -1.65% | 5.15 | 1.44% |
| 2026-03-24 | 14.13 | 14.15 | 13.58 | 13.95 | -1.34% | 4.35 | 1.17% |