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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.34 | 9.42 | 9.28 | 9.36 | +0.21% | 0.55 | 0.22% |
| 2025-10-21 | 9.27 | 9.35 | 9.23 | 9.34 | +0.75% | 0.49 | 0.19% |
| 2025-10-20 | 9.36 | 9.36 | 9.22 | 9.27 | -0.43% | 0.71 | 0.28% |
| 2025-10-17 | 9.43 | 9.47 | 9.29 | 9.31 | -1.37% | 0.52 | 0.20% |
| 2025-10-16 | 9.49 | 9.52 | 9.41 | 9.44 | -0.52% | 0.50 | 0.20% |
| 2025-10-15 | 9.48 | 9.53 | 9.45 | 9.49 | +0.21% | 0.56 | 0.22% |
| 2025-10-14 | 9.54 | 9.56 | 9.44 | 9.47 | -0.73% | 0.73 | 0.29% |
| 2025-10-13 | 9.45 | 9.58 | 9.40 | 9.54 | -1.24% | 1.05 | 0.41% |
| 2025-10-10 | 9.47 | 9.69 | 9.45 | 9.66 | +1.57% | 1.05 | 0.41% |
| 2025-10-09 | 9.42 | 9.52 | 9.40 | 9.51 | +1.49% | 0.90 | 0.35% |
| 2025-09-30 | 9.39 | 9.41 | 9.31 | 9.37 | -0.11% | 0.50 | 0.20% |
| 2025-09-29 | 9.37 | 9.39 | 9.24 | 9.38 | +0.11% | 0.67 | 0.27% |
| 2025-09-26 | 9.34 | 9.40 | 9.32 | 9.37 | +0.32% | 0.46 | 0.18% |
| 2025-09-25 | 9.42 | 9.46 | 9.34 | 9.34 | -0.85% | 0.53 | 0.21% |
| 2025-09-24 | 9.35 | 9.44 | 9.31 | 9.42 | +0.75% | 0.61 | 0.24% |
| 2025-09-23 | 9.42 | 9.45 | 9.24 | 9.35 | -0.74% | 0.77 | 0.31% |
| 2025-09-22 | 9.58 | 9.61 | 9.39 | 9.42 | -1.46% | 0.58 | 0.23% |
| 2025-09-19 | 9.43 | 9.59 | 9.42 | 9.56 | +1.37% | 0.80 | 0.31% |
| 2025-09-18 | 9.57 | 9.59 | 9.39 | 9.43 | -1.46% | 1.04 | 0.41% |
| 2025-09-17 | 9.62 | 9.64 | 9.55 | 9.57 | -0.31% | 0.81 | 0.32% |