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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.95 | 38.16 | 37.31 | 37.50 | -0.53% | 0.32 | 1.91% |
| 2025-11-19 | 38.72 | 38.97 | 37.68 | 37.70 | -2.86% | 0.56 | 3.37% |
| 2025-11-18 | 39.56 | 39.75 | 38.74 | 38.81 | -2.63% | 0.58 | 3.38% |
| 2025-11-17 | 39.60 | 39.89 | 39.18 | 39.86 | +0.15% | 0.60 | 3.42% |
| 2025-11-14 | 40.52 | 40.52 | 39.54 | 39.80 | -2.55% | 1.07 | 6.07% |
| 2025-11-13 | 38.85 | 41.68 | 38.37 | 40.84 | +6.44% | 1.99 | 11.22% |
| 2025-11-12 | 39.33 | 39.49 | 38.20 | 38.37 | -2.44% | 0.62 | 3.67% |
| 2025-11-11 | 39.59 | 39.59 | 39.19 | 39.33 | 0.00% | 0.34 | 1.94% |
| 2025-11-10 | 39.57 | 39.88 | 39.15 | 39.33 | -0.58% | 0.37 | 2.11% |
| 2025-11-07 | 39.85 | 39.90 | 39.54 | 39.56 | -0.85% | 0.41 | 2.33% |
| 2025-11-06 | 39.74 | 40.00 | 39.40 | 39.90 | +0.50% | 0.52 | 2.97% |
| 2025-11-05 | 39.00 | 39.80 | 38.79 | 39.70 | +1.35% | 0.54 | 3.09% |
| 2025-11-04 | 39.52 | 39.53 | 38.80 | 39.17 | -0.91% | 0.54 | 3.14% |
| 2025-11-03 | 39.21 | 39.59 | 39.10 | 39.53 | +0.64% | 0.42 | 2.43% |
| 2025-10-31 | 38.52 | 39.47 | 38.52 | 39.28 | +1.21% | 0.47 | 2.72% |
| 2025-10-30 | 39.79 | 39.79 | 38.75 | 38.81 | -1.37% | 0.56 | 3.26% |
| 2025-10-29 | 39.45 | 39.81 | 38.86 | 39.35 | -0.18% | 0.63 | 3.62% |
| 2025-10-28 | 39.99 | 40.45 | 39.38 | 39.42 | -1.28% | 0.81 | 4.65% |
| 2025-10-27 | 39.16 | 39.94 | 38.98 | 39.93 | +2.44% | 0.93 | 5.36% |
| 2025-10-24 | 38.35 | 39.14 | 38.16 | 38.98 | +1.78% | 0.66 | 3.84% |