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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.71 | 8.83 | 8.62 | 8.78 | +0.57% | 0.39 | 0.17% |
| 2025-12-16 | 8.78 | 8.81 | 8.66 | 8.73 | -0.34% | 0.39 | 0.17% |
| 2025-12-15 | 8.75 | 8.82 | 8.71 | 8.76 | -0.45% | 0.36 | 0.15% |
| 2025-12-12 | 8.82 | 8.83 | 8.71 | 8.80 | +0.11% | 0.50 | 0.21% |
| 2025-12-11 | 8.94 | 8.98 | 8.75 | 8.79 | -1.56% | 0.59 | 0.25% |
| 2025-12-10 | 8.94 | 8.97 | 8.87 | 8.93 | -0.11% | 0.33 | 0.14% |
| 2025-12-09 | 9.03 | 9.04 | 8.94 | 8.94 | -0.88% | 0.41 | 0.17% |
| 2025-12-08 | 9.12 | 9.13 | 9.00 | 9.02 | -0.88% | 0.67 | 0.28% |
| 2025-12-05 | 8.95 | 9.17 | 8.85 | 9.10 | +2.01% | 0.87 | 0.36% |
| 2025-12-04 | 9.04 | 9.04 | 8.88 | 8.92 | -1.21% | 0.40 | 0.17% |
| 2025-12-03 | 9.06 | 9.06 | 8.99 | 9.03 | -0.11% | 0.33 | 0.14% |
| 2025-12-02 | 9.02 | 9.08 | 8.97 | 9.04 | +0.33% | 0.45 | 0.19% |
| 2025-12-01 | 9.13 | 9.14 | 8.99 | 9.01 | -1.09% | 0.85 | 0.35% |
| 2025-11-28 | 9.10 | 9.12 | 9.06 | 9.11 | +0.22% | 0.39 | 0.16% |
| 2025-11-27 | 9.01 | 9.12 | 8.94 | 9.09 | +0.88% | 0.52 | 0.21% |
| 2025-11-26 | 9.07 | 9.09 | 9.00 | 9.01 | -0.55% | 0.53 | 0.22% |
| 2025-11-25 | 9.09 | 9.13 | 9.05 | 9.06 | -0.22% | 0.59 | 0.24% |
| 2025-11-24 | 9.29 | 9.29 | 9.07 | 9.08 | -1.62% | 0.71 | 0.29% |
| 2025-11-21 | 9.38 | 9.46 | 9.21 | 9.23 | -2.32% | 0.77 | 0.31% |
| 2025-11-20 | 9.53 | 9.59 | 9.42 | 9.45 | -0.63% | 0.49 | 0.19% |