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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.91 | 36.21 | 35.70 | 36.07 | -0.36% | 0.59 | 3.73% |
| 2026-04-21 | 36.59 | 36.59 | 35.71 | 36.20 | -1.15% | 0.72 | 4.53% |
| 2026-04-20 | 36.90 | 36.90 | 36.31 | 36.62 | -0.81% | 0.74 | 4.62% |
| 2026-04-17 | 36.81 | 36.93 | 36.31 | 36.92 | -0.35% | 0.64 | 3.96% |
| 2026-04-16 | 36.76 | 37.72 | 36.67 | 37.05 | +0.87% | 0.64 | 3.92% |
| 2026-04-15 | 38.08 | 38.08 | 36.60 | 36.73 | -3.29% | 1.14 | 7.01% |
| 2026-04-14 | 38.48 | 38.68 | 37.38 | 37.98 | -0.42% | 1.88 | 11.29% |
| 2026-04-13 | 34.63 | 38.14 | 34.52 | 38.14 | +10.01% | 1.55 | 9.52% |
| 2026-04-10 | 34.95 | 35.34 | 34.64 | 34.67 | +0.14% | 0.36 | 2.36% |
| 2026-04-09 | 35.50 | 35.50 | 34.58 | 34.62 | -2.78% | 0.27 | 1.77% |
| 2026-04-08 | 35.14 | 35.61 | 35.14 | 35.61 | +2.83% | 0.28 | 1.80% |
| 2026-04-07 | 34.60 | 35.13 | 34.03 | 34.63 | +0.87% | 0.20 | 1.28% |
| 2026-04-03 | 34.65 | 35.20 | 34.30 | 34.33 | -1.35% | 0.18 | 1.16% |
| 2026-04-02 | 35.48 | 35.55 | 34.63 | 34.80 | -1.89% | 0.17 | 1.08% |
| 2026-04-01 | 35.34 | 36.28 | 35.15 | 35.47 | +1.20% | 0.33 | 2.11% |
| 2026-03-31 | 34.98 | 35.79 | 34.61 | 35.05 | +0.66% | 0.28 | 1.81% |
| 2026-03-30 | 34.19 | 34.84 | 34.08 | 34.82 | +0.69% | 0.18 | 1.18% |
| 2026-03-27 | 34.02 | 34.64 | 34.02 | 34.58 | +0.26% | 0.23 | 1.52% |
| 2026-03-26 | 34.65 | 35.35 | 34.33 | 34.49 | -0.63% | 0.22 | 1.41% |
| 2026-03-25 | 34.06 | 34.80 | 34.02 | 34.71 | +2.09% | 0.22 | 1.42% |