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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.65 | 9.68 | 9.50 | 9.60 | -0.41% | 0.82 | 0.32% |
| 2025-09-15 | 9.77 | 9.80 | 9.56 | 9.64 | -1.22% | 1.34 | 0.51% |
| 2025-09-12 | 9.78 | 9.82 | 9.70 | 9.76 | -0.20% | 0.87 | 0.33% |
| 2025-09-11 | 9.75 | 9.79 | 9.68 | 9.78 | +0.31% | 0.83 | 0.32% |
| 2025-09-10 | 9.79 | 9.81 | 9.73 | 9.75 | -0.20% | 0.64 | 0.24% |
| 2025-09-09 | 9.83 | 9.84 | 9.70 | 9.77 | -0.71% | 0.71 | 0.27% |
| 2025-09-08 | 9.75 | 9.84 | 9.65 | 9.83 | +1.02% | 1.01 | 0.38% |
| 2025-09-05 | 9.74 | 9.75 | 9.63 | 9.74 | +0.31% | 0.81 | 0.31% |
| 2025-09-04 | 9.72 | 9.76 | 9.60 | 9.71 | -0.10% | 0.88 | 0.34% |
| 2025-09-03 | 9.94 | 9.96 | 9.71 | 9.72 | -1.81% | 0.87 | 0.33% |
| 2025-09-02 | 10.02 | 10.03 | 9.82 | 9.89 | -1.29% | 1.47 | 0.55% |
| 2025-09-01 | 10.15 | 10.40 | 9.92 | 10.02 | -4.82% | 2.74 | 1.01% |
| 2025-08-29 | 10.48 | 10.59 | 10.39 | 10.53 | +0.38% | 0.93 | 0.33% |
| 2025-08-28 | 10.36 | 10.52 | 10.19 | 10.49 | +1.25% | 1.10 | 0.39% |
| 2025-08-27 | 10.66 | 10.73 | 10.34 | 10.36 | -2.89% | 1.09 | 0.39% |
| 2025-08-26 | 10.52 | 10.73 | 10.45 | 10.67 | +1.42% | 1.06 | 0.37% |
| 2025-08-25 | 10.49 | 10.56 | 10.42 | 10.52 | +0.38% | 1.07 | 0.38% |
| 2025-08-22 | 10.51 | 10.53 | 10.36 | 10.48 | -0.19% | 0.77 | 0.27% |
| 2025-08-21 | 10.43 | 10.54 | 10.37 | 10.50 | +0.57% | 0.86 | 0.30% |
| 2025-08-20 | 10.20 | 10.44 | 10.16 | 10.44 | +2.14% | 0.83 | 0.30% |