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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.54 | 39.22 | 37.63 | 38.14 | -1.22% | 1.13 | 10.02% |
| 2025-05-26 | 39.17 | 39.34 | 37.95 | 38.61 | -1.43% | 1.64 | 14.42% |
| 2025-05-23 | 39.66 | 40.59 | 38.78 | 39.17 | -2.68% | 1.62 | 13.85% |
| 2025-05-22 | 40.01 | 40.95 | 39.48 | 40.25 | -0.05% | 1.72 | 14.47% |
| 2025-05-21 | 40.83 | 42.43 | 39.89 | 40.27 | -1.87% | 2.45 | 20.26% |
| 2025-05-20 | 41.23 | 43.69 | 40.84 | 41.04 | +0.48% | 3.90 | 31.40% |
| 2025-05-19 | 42.71 | 43.19 | 40.32 | 40.84 | -2.78% | 3.88 | 31.85% |
| 2025-05-16 | 37.88 | 42.01 | 37.36 | 42.01 | +10.00% | 3.75 | 31.68% |
| 2025-05-15 | 39.37 | 39.76 | 37.13 | 38.19 | -0.92% | 2.18 | 19.22% |
| 2025-05-14 | 39.27 | 39.74 | 38.20 | 38.54 | -0.36% | 2.10 | 18.29% |
| 2025-05-13 | 38.68 | 39.96 | 38.21 | 38.68 | +0.64% | 3.83 | 33.16% |
| 2025-05-12 | 36.82 | 39.25 | 35.91 | 38.44 | +6.68% | 3.50 | 31.54% |
| 2025-05-09 | 38.06 | 38.19 | 35.37 | 36.03 | -5.29% | 3.59 | 33.59% |
| 2025-05-08 | 36.26 | 38.90 | 36.04 | 38.04 | +7.58% | 5.61 | 49.66% |
| 2025-05-07 | 33.11 | 36.22 | 32.73 | 35.36 | +7.39% | 2.39 | 23.05% |
| 2025-05-06 | 32.37 | 32.93 | 32.33 | 32.93 | +1.98% | 0.37 | 3.86% |