安乃达 sh.603350
33.89
-2.02%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.28 | 42.28 | 41.60 | 42.06 | -0.33% | 1.32 | 7.13% |
| 2025-08-19 | 43.03 | 43.18 | 41.90 | 42.20 | -1.94% | 2.78 | 14.77% |
| 2025-08-18 | 44.42 | 44.62 | 42.74 | 43.03 | -4.28% | 4.58 | 23.71% |
| 2025-08-15 | 43.55 | 46.32 | 42.79 | 44.96 | +3.24% | 5.66 | 28.55% |
| 2025-08-14 | 39.49 | 43.55 | 39.17 | 43.55 | +10.01% | 3.19 | 16.97% |
| 2025-08-13 | 38.51 | 40.11 | 38.51 | 39.59 | +3.37% | 2.64 | 15.08% |
| 2025-08-12 | 38.13 | 38.82 | 37.90 | 38.30 | -0.54% | 0.95 | 5.62% |
| 2025-08-11 | 37.70 | 39.01 | 37.63 | 38.51 | +2.13% | 1.11 | 6.51% |
| 2025-08-08 | 38.23 | 38.25 | 37.56 | 37.70 | -1.30% | 0.70 | 4.15% |
| 2025-08-07 | 38.32 | 38.51 | 37.88 | 38.20 | -0.18% | 1.04 | 6.16% |
| 2025-08-06 | 37.66 | 38.47 | 37.14 | 38.27 | +1.82% | 1.25 | 7.42% |
| 2025-08-05 | 37.35 | 37.61 | 37.14 | 37.58 | +0.56% | 0.70 | 4.21% |
| 2025-08-04 | 36.70 | 37.50 | 36.43 | 37.38 | +1.84% | 0.91 | 5.50% |
| 2025-08-01 | 36.58 | 36.88 | 36.49 | 36.70 | +0.46% | 0.45 | 2.79% |
| 2025-07-31 | 36.84 | 37.33 | 36.44 | 36.53 | -0.62% | 0.72 | 4.39% |
| 2025-07-30 | 37.59 | 37.59 | 36.64 | 36.76 | -2.48% | 1.03 | 6.28% |
| 2025-07-29 | 37.72 | 38.38 | 37.36 | 37.69 | -0.58% | 1.04 | 6.25% |
| 2025-07-28 | 38.72 | 38.72 | 37.72 | 37.91 | -1.29% | 0.94 | 5.58% |
| 2025-07-25 | 37.79 | 38.82 | 37.79 | 38.41 | +1.58% | 1.03 | 6.05% |
| 2025-07-24 | 37.91 | 38.37 | 37.63 | 37.81 | -0.08% | 0.76 | 4.54% |