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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.28 | 38.62 | 37.43 | 37.84 | -1.63% | 1.00 | 5.91% |
| 2025-07-22 | 38.52 | 38.90 | 38.14 | 38.47 | -0.64% | 0.93 | 5.49% |
| 2025-07-21 | 38.60 | 39.26 | 38.26 | 38.72 | +0.52% | 1.36 | 7.92% |
| 2025-07-18 | 39.01 | 39.01 | 38.07 | 38.52 | -1.10% | 1.22 | 7.18% |
| 2025-07-17 | 39.81 | 40.02 | 38.93 | 38.94 | -2.75% | 2.05 | 11.74% |
| 2025-07-16 | 39.77 | 41.03 | 38.73 | 40.05 | +0.70% | 2.71 | 15.37% |
| 2025-07-15 | 39.78 | 41.59 | 39.39 | 39.77 | +0.98% | 3.83 | 21.50% |
| 2025-07-14 | 35.74 | 39.38 | 35.67 | 39.38 | +10.01% | 2.70 | 15.95% |
| 2025-07-11 | 36.05 | 36.28 | 35.55 | 35.80 | -0.50% | 0.87 | 5.47% |
| 2025-07-10 | 36.10 | 36.72 | 35.95 | 35.98 | -1.90% | 1.03 | 6.44% |
| 2025-07-09 | 36.45 | 37.67 | 35.93 | 36.67 | +4.03% | 2.78 | 17.02% |
| 2025-07-08 | 35.30 | 35.42 | 35.02 | 35.25 | -0.25% | 0.54 | 3.45% |
| 2025-07-07 | 34.42 | 35.53 | 33.99 | 35.34 | +2.89% | 0.92 | 5.91% |
| 2025-07-04 | 34.76 | 34.93 | 34.26 | 34.35 | -1.14% | 0.52 | 3.37% |
| 2025-07-03 | 34.43 | 35.02 | 34.25 | 34.75 | +0.92% | 0.47 | 3.07% |
| 2025-07-02 | 34.65 | 34.83 | 34.05 | 34.43 | -1.22% | 0.48 | 4.77% |
| 2025-07-01 | 34.72 | 34.97 | 34.36 | 34.85 | +0.23% | 0.50 | 4.90% |
| 2025-06-30 | 34.45 | 34.84 | 34.14 | 34.77 | +1.62% | 0.65 | 6.37% |
| 2025-06-27 | 33.97 | 34.51 | 33.85 | 34.22 | +0.76% | 0.50 | 5.02% |
| 2025-06-26 | 34.86 | 34.86 | 33.96 | 33.96 | -2.40% | 0.82 | 8.19% |