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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.46 | 35.19 | 34.25 | 34.79 | +0.95% | 0.68 | 6.72% |
| 2025-06-24 | 33.51 | 34.73 | 33.47 | 34.47 | +3.30% | 0.70 | 6.97% |
| 2025-06-23 | 33.04 | 33.70 | 33.04 | 33.37 | -0.06% | 0.40 | 4.08% |
| 2025-06-20 | 33.47 | 33.96 | 33.23 | 33.39 | -0.15% | 0.38 | 3.91% |
| 2025-06-19 | 34.55 | 34.90 | 33.43 | 33.43 | -3.38% | 0.62 | 6.22% |
| 2025-06-18 | 34.85 | 34.89 | 34.18 | 34.61 | -0.26% | 0.41 | 4.10% |
| 2025-06-17 | 35.04 | 35.27 | 34.50 | 34.70 | -0.85% | 0.48 | 4.73% |
| 2025-06-16 | 35.24 | 35.72 | 34.84 | 34.99 | -1.40% | 0.54 | 5.28% |
| 2025-06-13 | 36.09 | 36.98 | 35.33 | 35.49 | -1.84% | 0.99 | 9.38% |
| 2025-06-12 | 35.57 | 36.97 | 34.96 | 36.15 | +1.59% | 1.31 | 12.37% |
| 2025-06-11 | 34.41 | 36.10 | 34.41 | 35.59 | +3.52% | 1.20 | 11.67% |
| 2025-06-10 | 35.54 | 36.00 | 33.98 | 34.38 | -4.07% | 1.34 | 13.19% |
| 2025-06-09 | 35.82 | 36.54 | 35.49 | 35.84 | +0.56% | 0.91 | 8.66% |
| 2025-06-06 | 36.34 | 36.34 | 35.46 | 35.64 | -1.92% | 0.74 | 7.03% |
| 2025-06-05 | 36.13 | 36.77 | 35.37 | 36.34 | +0.49% | 1.08 | 10.10% |
| 2025-06-04 | 35.75 | 36.28 | 35.59 | 36.16 | +1.24% | 0.90 | 8.43% |
| 2025-06-03 | 35.86 | 36.20 | 35.55 | 35.72 | -0.47% | 0.81 | 7.63% |
| 2025-05-30 | 36.80 | 36.94 | 35.82 | 35.88 | -2.95% | 1.08 | 10.06% |
| 2025-05-29 | 38.39 | 39.26 | 36.80 | 36.97 | -4.44% | 2.04 | 18.25% |
| 2025-05-28 | 37.98 | 39.19 | 37.87 | 38.69 | +1.44% | 1.26 | 11.03% |