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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.02 | 9.03 | 8.90 | 8.94 | -0.55% | 0.59 | 0.25% |
| 2026-01-15 | 8.99 | 9.05 | 8.95 | 8.99 | +0.22% | 0.46 | 0.19% |
| 2026-01-14 | 9.07 | 9.12 | 8.94 | 8.97 | -1.10% | 0.96 | 0.40% |
| 2026-01-13 | 9.08 | 9.14 | 9.02 | 9.07 | -0.33% | 0.64 | 0.26% |
| 2026-01-12 | 9.07 | 9.15 | 9.02 | 9.10 | +0.33% | 0.65 | 0.27% |
| 2026-01-09 | 9.04 | 9.09 | 9.00 | 9.07 | +0.33% | 0.58 | 0.24% |
| 2026-01-08 | 9.00 | 9.08 | 8.94 | 9.04 | +0.55% | 0.47 | 0.20% |
| 2026-01-07 | 9.12 | 9.14 | 8.99 | 8.99 | -1.31% | 0.74 | 0.30% |
| 2026-01-06 | 8.95 | 9.12 | 8.95 | 9.11 | +1.89% | 0.90 | 0.37% |
| 2026-01-05 | 8.93 | 8.97 | 8.87 | 8.94 | +0.11% | 0.49 | 0.20% |
| 2025-12-31 | 8.96 | 8.99 | 8.86 | 8.93 | -0.44% | 0.48 | 0.20% |
| 2025-12-30 | 8.96 | 9.03 | 8.91 | 8.97 | -0.22% | 0.46 | 0.19% |
| 2025-12-29 | 8.98 | 9.13 | 8.93 | 8.99 | +0.78% | 0.74 | 0.31% |
| 2025-12-26 | 8.90 | 8.94 | 8.87 | 8.92 | +0.22% | 0.37 | 0.15% |
| 2025-12-25 | 8.90 | 8.93 | 8.86 | 8.90 | +0.11% | 0.29 | 0.12% |
| 2025-12-24 | 8.98 | 8.99 | 8.87 | 8.89 | -0.45% | 0.46 | 0.19% |
| 2025-12-23 | 9.06 | 9.06 | 8.92 | 8.93 | -0.88% | 0.40 | 0.17% |
| 2025-12-22 | 9.05 | 9.06 | 8.96 | 9.01 | -0.11% | 0.44 | 0.18% |
| 2025-12-19 | 8.88 | 9.05 | 8.83 | 9.02 | +1.46% | 0.60 | 0.25% |
| 2025-12-18 | 8.76 | 8.94 | 8.76 | 8.89 | +1.25% | 0.50 | 0.21% |