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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.35 | 10.42 | 10.02 | 10.05 | -3.63% | 1.75 | 0.64% |
| 2026-02-12 | 10.45 | 10.66 | 10.14 | 10.43 | -1.60% | 3.13 | 1.12% |
| 2026-02-11 | 10.00 | 10.82 | 9.95 | 10.60 | +6.50% | 4.56 | 1.61% |
| 2026-02-10 | 9.76 | 10.17 | 9.59 | 9.95 | +1.83% | 2.92 | 1.09% |
| 2026-02-09 | 9.56 | 9.81 | 9.40 | 9.78 | +2.72% | 1.98 | 0.76% |
| 2026-02-06 | 9.26 | 9.57 | 9.14 | 9.52 | +2.69% | 1.35 | 0.53% |
| 2026-02-05 | 9.32 | 9.41 | 9.21 | 9.27 | -0.32% | 0.65 | 0.26% |
| 2026-02-04 | 9.25 | 9.35 | 9.16 | 9.30 | +0.65% | 0.61 | 0.24% |
| 2026-02-03 | 9.13 | 9.25 | 9.10 | 9.24 | +1.98% | 0.77 | 0.31% |
| 2026-02-02 | 9.45 | 9.53 | 9.06 | 9.06 | -5.11% | 1.34 | 0.54% |
| 2026-01-30 | 9.54 | 9.64 | 9.38 | 9.55 | -0.42% | 1.03 | 0.40% |
| 2026-01-29 | 9.55 | 9.64 | 9.51 | 9.59 | +0.42% | 1.04 | 0.40% |
| 2026-01-28 | 9.42 | 9.62 | 9.39 | 9.55 | +1.37% | 1.03 | 0.40% |
| 2026-01-27 | 9.50 | 9.58 | 9.37 | 9.42 | -0.84% | 0.90 | 0.35% |
| 2026-01-26 | 9.56 | 9.59 | 9.43 | 9.50 | -0.42% | 0.99 | 0.39% |
| 2026-01-23 | 9.46 | 9.60 | 9.42 | 9.54 | +1.05% | 1.18 | 0.46% |
| 2026-01-22 | 9.38 | 9.45 | 9.29 | 9.44 | +1.07% | 0.79 | 0.31% |
| 2026-01-21 | 9.38 | 9.45 | 9.29 | 9.34 | -0.42% | 0.77 | 0.31% |
| 2026-01-20 | 9.16 | 9.39 | 9.12 | 9.38 | +2.50% | 1.38 | 0.55% |
| 2026-01-19 | 8.88 | 9.15 | 8.88 | 9.15 | +2.34% | 0.91 | 0.37% |