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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.02 | 36.68 | 35.74 | 36.21 | +0.03% | 0.24 | 1.51% |
| 2025-12-17 | 36.35 | 36.76 | 35.30 | 36.20 | -0.41% | 0.39 | 2.49% |
| 2025-12-16 | 37.13 | 37.28 | 36.31 | 36.35 | -1.97% | 0.32 | 2.00% |
| 2025-12-15 | 37.22 | 37.38 | 36.89 | 37.08 | -0.72% | 0.20 | 1.25% |
| 2025-12-12 | 37.46 | 37.80 | 37.18 | 37.35 | -0.13% | 0.26 | 1.57% |
| 2025-12-11 | 37.98 | 38.20 | 37.40 | 37.40 | -1.37% | 0.28 | 1.70% |
| 2025-12-10 | 37.55 | 38.48 | 37.55 | 37.92 | +0.32% | 0.30 | 1.77% |
| 2025-12-09 | 38.05 | 38.19 | 37.71 | 37.80 | -0.68% | 0.29 | 1.75% |
| 2025-12-08 | 37.80 | 38.13 | 37.74 | 38.06 | +0.69% | 0.38 | 2.29% |
| 2025-12-05 | 37.46 | 37.90 | 37.01 | 37.80 | +0.69% | 0.30 | 1.80% |
| 2025-12-04 | 37.32 | 37.93 | 37.15 | 37.54 | +1.13% | 0.35 | 2.12% |
| 2025-12-03 | 37.60 | 37.99 | 37.04 | 37.12 | -1.36% | 0.31 | 1.90% |
| 2025-12-02 | 38.19 | 38.30 | 37.63 | 37.63 | -1.47% | 0.26 | 1.57% |
| 2025-12-01 | 37.32 | 38.30 | 37.19 | 38.19 | +2.88% | 0.62 | 3.73% |
| 2025-11-28 | 37.10 | 37.22 | 36.71 | 37.12 | +0.05% | 0.21 | 1.27% |
| 2025-11-27 | 36.69 | 37.20 | 36.69 | 37.10 | +0.82% | 0.23 | 1.43% |
| 2025-11-26 | 36.82 | 37.29 | 36.70 | 36.80 | -0.59% | 0.25 | 1.52% |
| 2025-11-25 | 36.55 | 37.33 | 36.55 | 37.02 | +1.48% | 0.30 | 1.86% |
| 2025-11-24 | 36.26 | 36.79 | 36.03 | 36.48 | +0.50% | 0.29 | 1.83% |
| 2025-11-21 | 37.28 | 37.50 | 35.86 | 36.30 | -3.20% | 0.56 | 3.50% |