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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.97 | 39.55 | 38.70 | 39.20 | +1.32% | 0.56 | 3.27% |
| 2026-02-13 | 38.16 | 38.94 | 38.10 | 38.69 | +0.99% | 0.35 | 2.06% |
| 2026-02-12 | 38.35 | 38.47 | 37.90 | 38.31 | -0.21% | 0.23 | 1.34% |
| 2026-02-11 | 38.60 | 38.60 | 38.15 | 38.39 | +0.08% | 0.20 | 1.19% |
| 2026-02-10 | 38.26 | 38.64 | 38.09 | 38.36 | +0.26% | 0.26 | 1.55% |
| 2026-02-09 | 38.04 | 38.34 | 37.96 | 38.26 | +1.08% | 0.31 | 1.85% |
| 2026-02-06 | 37.70 | 38.22 | 37.40 | 37.85 | +0.80% | 0.32 | 1.91% |
| 2026-02-05 | 37.88 | 38.06 | 37.53 | 37.55 | -0.98% | 0.29 | 1.73% |
| 2026-02-04 | 37.86 | 38.55 | 37.69 | 37.92 | -0.50% | 0.39 | 2.34% |
| 2026-02-03 | 38.06 | 38.28 | 37.74 | 38.11 | +1.06% | 0.26 | 1.57% |
| 2026-02-02 | 38.07 | 38.83 | 37.69 | 37.71 | -1.28% | 0.66 | 3.93% |
| 2026-01-30 | 37.27 | 38.47 | 37.06 | 38.20 | +1.62% | 0.52 | 3.10% |
| 2026-01-29 | 38.09 | 38.45 | 37.42 | 37.59 | -1.31% | 0.58 | 3.48% |
| 2026-01-28 | 39.18 | 39.18 | 38.02 | 38.09 | -2.83% | 0.55 | 3.24% |
| 2026-01-27 | 39.16 | 39.44 | 37.81 | 39.20 | -0.81% | 0.63 | 3.68% |
| 2026-01-26 | 40.58 | 40.60 | 39.21 | 39.52 | -1.94% | 0.61 | 3.46% |
| 2026-01-23 | 40.00 | 40.67 | 39.71 | 40.30 | +0.75% | 0.71 | 4.04% |
| 2026-01-22 | 40.11 | 40.64 | 39.69 | 40.00 | 0.00% | 0.53 | 3.01% |
| 2026-01-21 | 39.40 | 40.20 | 39.12 | 40.00 | +1.06% | 0.63 | 3.59% |
| 2026-01-20 | 39.79 | 40.48 | 39.27 | 39.58 | -0.30% | 0.79 | 4.50% |