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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.67 | 40.24 | 39.27 | 39.70 | +0.08% | 0.74 | 4.26% |
| 2026-01-16 | 38.88 | 39.88 | 38.18 | 39.67 | +2.24% | 1.10 | 6.39% |
| 2026-01-15 | 38.40 | 38.98 | 38.17 | 38.80 | +1.04% | 0.61 | 3.56% |
| 2026-01-14 | 38.87 | 38.91 | 38.02 | 38.40 | -0.65% | 0.70 | 4.11% |
| 2026-01-13 | 38.83 | 39.15 | 38.42 | 38.65 | -0.44% | 0.55 | 3.21% |
| 2026-01-12 | 38.60 | 38.83 | 38.30 | 38.82 | +1.04% | 0.59 | 3.45% |
| 2026-01-09 | 38.30 | 38.50 | 38.02 | 38.42 | +0.31% | 0.46 | 2.74% |
| 2026-01-08 | 38.16 | 38.38 | 38.09 | 38.30 | +0.47% | 0.32 | 1.89% |
| 2026-01-07 | 38.57 | 38.57 | 38.05 | 38.12 | -1.22% | 0.51 | 3.01% |
| 2026-01-06 | 38.45 | 38.85 | 38.42 | 38.59 | +0.36% | 0.43 | 2.55% |
| 2026-01-05 | 38.08 | 38.68 | 38.08 | 38.45 | +0.95% | 0.42 | 2.50% |
| 2025-12-31 | 38.33 | 38.55 | 38.02 | 38.09 | -0.94% | 0.34 | 2.05% |
| 2025-12-30 | 37.79 | 38.63 | 37.52 | 38.45 | +1.64% | 0.43 | 2.53% |
| 2025-12-29 | 37.66 | 37.99 | 37.53 | 37.83 | +0.37% | 0.24 | 1.44% |
| 2025-12-26 | 37.95 | 38.30 | 37.54 | 37.69 | -0.95% | 0.37 | 2.21% |
| 2025-12-25 | 37.98 | 38.21 | 37.68 | 38.05 | +0.56% | 0.30 | 1.81% |
| 2025-12-24 | 37.40 | 37.89 | 37.23 | 37.84 | +1.34% | 0.37 | 2.24% |
| 2025-12-23 | 37.43 | 37.86 | 37.23 | 37.34 | -0.21% | 0.28 | 1.67% |
| 2025-12-22 | 37.00 | 37.64 | 36.85 | 37.42 | +1.60% | 0.31 | 1.91% |
| 2025-12-19 | 36.47 | 37.14 | 36.35 | 36.83 | +1.71% | 0.25 | 1.55% |