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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.50 | 9.59 | 9.45 | 9.51 | -0.21% | 0.50 | 0.20% |
| 2025-11-18 | 9.63 | 9.70 | 9.49 | 9.53 | -1.14% | 0.65 | 0.25% |
| 2025-11-17 | 9.56 | 9.66 | 9.48 | 9.64 | +0.62% | 0.79 | 0.31% |
| 2025-11-14 | 9.68 | 9.72 | 9.58 | 9.58 | -1.03% | 0.55 | 0.21% |
| 2025-11-13 | 9.64 | 9.70 | 9.62 | 9.68 | +0.31% | 0.71 | 0.27% |
| 2025-11-12 | 9.64 | 9.70 | 9.58 | 9.65 | +0.31% | 0.69 | 0.27% |
| 2025-11-11 | 9.62 | 9.65 | 9.54 | 9.62 | 0.00% | 0.68 | 0.26% |
| 2025-11-10 | 9.51 | 9.67 | 9.51 | 9.62 | +1.36% | 1.13 | 0.43% |
| 2025-11-07 | 9.41 | 9.50 | 9.37 | 9.49 | +1.17% | 0.84 | 0.33% |
| 2025-11-06 | 9.32 | 9.43 | 9.31 | 9.38 | +0.32% | 0.71 | 0.28% |
| 2025-11-05 | 9.26 | 9.35 | 9.26 | 9.35 | +0.54% | 0.41 | 0.16% |
| 2025-11-04 | 9.36 | 9.39 | 9.27 | 9.30 | -0.85% | 0.53 | 0.21% |
| 2025-11-03 | 9.36 | 9.44 | 9.30 | 9.38 | +0.11% | 0.89 | 0.35% |
| 2025-10-31 | 9.43 | 9.44 | 9.33 | 9.37 | -1.05% | 0.67 | 0.26% |
| 2025-10-30 | 9.42 | 9.55 | 9.36 | 9.47 | +0.53% | 0.68 | 0.27% |
| 2025-10-29 | 9.40 | 9.44 | 9.36 | 9.42 | -0.11% | 0.59 | 0.23% |
| 2025-10-28 | 9.45 | 9.48 | 9.41 | 9.43 | -0.21% | 0.38 | 0.15% |
| 2025-10-27 | 9.42 | 9.48 | 9.41 | 9.45 | +0.32% | 0.62 | 0.24% |
| 2025-10-24 | 9.43 | 9.49 | 9.39 | 9.42 | -0.11% | 0.49 | 0.19% |
| 2025-10-23 | 9.36 | 9.43 | 9.30 | 9.43 | +0.74% | 0.42 | 0.17% |