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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.85 | 14.66 | 13.46 | 14.14 | +2.24% | 5.93 | 1.58% |
| 2026-03-20 | 14.30 | 14.85 | 13.74 | 13.83 | -3.08% | 4.60 | 1.21% |
| 2026-03-19 | 14.42 | 14.77 | 13.95 | 14.27 | +1.21% | 5.93 | 1.54% |
| 2026-03-18 | 14.05 | 14.46 | 13.88 | 14.10 | -1.33% | 5.24 | 1.39% |
| 2026-03-17 | 15.25 | 15.66 | 14.12 | 14.29 | -7.27% | 8.27 | 2.09% |
| 2026-03-16 | 15.52 | 16.48 | 15.28 | 15.41 | -0.32% | 7.02 | 1.66% |
| 2026-03-13 | 14.43 | 15.79 | 13.83 | 15.46 | +7.74% | 9.22 | 2.31% |
| 2026-03-12 | 14.39 | 14.90 | 14.01 | 14.35 | -1.78% | 7.44 | 1.92% |
| 2026-03-11 | 13.22 | 14.61 | 13.06 | 14.61 | +10.02% | 7.54 | 2.02% |
| 2026-03-10 | 13.74 | 13.74 | 12.65 | 13.28 | -3.77% | 5.65 | 1.61% |
| 2026-03-09 | 13.33 | 13.90 | 13.03 | 13.80 | +2.22% | 7.80 | 2.16% |
| 2026-03-06 | 12.85 | 13.73 | 12.80 | 13.50 | +5.97% | 5.09 | 1.41% |
| 2026-03-05 | 12.05 | 12.88 | 12.05 | 12.74 | +7.97% | 5.47 | 1.63% |
| 2026-03-04 | 11.75 | 12.09 | 11.64 | 11.80 | -1.01% | 3.46 | 1.09% |
| 2026-03-03 | 12.10 | 12.64 | 11.80 | 11.92 | +2.23% | 7.00 | 2.15% |
| 2026-03-02 | 11.18 | 11.81 | 11.11 | 11.66 | +3.64% | 4.10 | 1.32% |
| 2026-02-27 | 10.87 | 11.39 | 10.71 | 11.25 | +3.12% | 2.77 | 0.93% |
| 2026-02-26 | 10.45 | 11.23 | 10.43 | 10.91 | +4.68% | 3.82 | 1.29% |
| 2026-02-25 | 10.33 | 10.49 | 10.27 | 10.42 | +0.67% | 1.89 | 0.67% |
| 2026-02-24 | 10.11 | 10.54 | 9.94 | 10.35 | +2.97% | 2.54 | 0.92% |