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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.43 | 34.10 | 33.31 | 34.00 | +3.22% | 0.36 | 2.40% |
| 2026-03-23 | 34.02 | 34.87 | 32.80 | 32.94 | -3.57% | 0.42 | 2.85% |
| 2026-03-20 | 35.50 | 35.79 | 34.10 | 34.16 | -3.20% | 0.36 | 2.36% |
| 2026-03-19 | 36.01 | 36.30 | 35.17 | 35.29 | -2.78% | 0.30 | 1.94% |
| 2026-03-18 | 35.84 | 36.40 | 35.78 | 36.30 | +1.34% | 0.17 | 1.04% |
| 2026-03-17 | 36.43 | 36.60 | 35.75 | 35.82 | -1.76% | 0.16 | 1.03% |
| 2026-03-16 | 36.05 | 36.48 | 35.68 | 36.46 | +1.45% | 0.22 | 1.39% |
| 2026-03-13 | 36.15 | 36.63 | 35.94 | 35.94 | -1.10% | 0.22 | 1.41% |
| 2026-03-12 | 36.60 | 36.66 | 36.24 | 36.34 | -0.47% | 0.22 | 1.38% |
| 2026-03-11 | 36.69 | 36.90 | 36.43 | 36.51 | -0.49% | 0.23 | 1.42% |
| 2026-03-10 | 36.08 | 36.76 | 35.90 | 36.69 | +2.51% | 0.27 | 1.69% |
| 2026-03-09 | 36.27 | 36.27 | 35.28 | 35.79 | -1.68% | 0.32 | 2.01% |
| 2026-03-06 | 35.75 | 36.52 | 35.52 | 36.40 | +1.82% | 0.25 | 1.54% |
| 2026-03-05 | 35.88 | 36.26 | 35.57 | 35.75 | +0.85% | 0.27 | 1.68% |
| 2026-03-04 | 35.52 | 36.09 | 35.02 | 35.45 | -0.81% | 0.35 | 2.24% |
| 2026-03-03 | 36.70 | 37.04 | 35.52 | 35.74 | -2.24% | 0.50 | 3.14% |
| 2026-03-02 | 38.02 | 38.58 | 36.53 | 36.56 | -6.21% | 1.09 | 6.65% |
| 2026-02-27 | 39.20 | 39.35 | 38.80 | 38.98 | -0.94% | 0.29 | 1.71% |
| 2026-02-26 | 38.93 | 39.35 | 38.89 | 39.35 | +1.23% | 0.32 | 1.83% |
| 2026-02-25 | 39.20 | 39.26 | 38.75 | 38.87 | -0.84% | 0.35 | 2.05% |