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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.22 | 38.36 | 37.81 | 38.30 | -0.26% | 0.40 | 2.38% |
| 2025-10-22 | 38.08 | 38.98 | 38.00 | 38.40 | 0.00% | 0.53 | 3.12% |
| 2025-10-21 | 38.00 | 38.44 | 37.77 | 38.40 | +1.32% | 0.42 | 2.48% |
| 2025-10-20 | 37.76 | 38.09 | 37.50 | 37.90 | +1.66% | 0.37 | 2.21% |
| 2025-10-17 | 38.36 | 38.50 | 37.26 | 37.28 | -2.84% | 0.51 | 3.05% |
| 2025-10-16 | 38.56 | 39.17 | 38.19 | 38.37 | -0.85% | 0.47 | 2.79% |
| 2025-10-15 | 38.04 | 38.73 | 37.75 | 38.70 | +1.76% | 0.53 | 3.16% |
| 2025-10-14 | 38.98 | 39.23 | 37.92 | 38.03 | -2.19% | 0.72 | 4.26% |
| 2025-10-13 | 38.52 | 38.93 | 37.51 | 38.88 | -0.87% | 0.71 | 4.19% |
| 2025-10-10 | 39.80 | 40.26 | 39.22 | 39.22 | -1.43% | 0.75 | 4.31% |
| 2025-10-09 | 40.02 | 40.11 | 39.52 | 39.79 | -0.62% | 0.66 | 3.77% |
| 2025-09-30 | 41.12 | 41.50 | 40.02 | 40.04 | -2.56% | 0.90 | 5.04% |
| 2025-09-29 | 41.02 | 41.44 | 40.46 | 41.09 | +0.44% | 0.56 | 3.11% |
| 2025-09-26 | 41.21 | 41.67 | 40.75 | 40.91 | -0.72% | 0.62 | 3.39% |
| 2025-09-25 | 41.74 | 42.14 | 41.08 | 41.21 | -1.57% | 0.80 | 4.32% |
| 2025-09-24 | 40.94 | 41.89 | 40.80 | 41.86 | +0.89% | 0.69 | 3.75% |
| 2025-09-23 | 42.32 | 42.66 | 40.62 | 41.50 | -1.65% | 1.15 | 6.30% |
| 2025-09-22 | 42.32 | 43.31 | 41.92 | 42.19 | -0.26% | 0.93 | 4.94% |
| 2025-09-19 | 43.17 | 43.26 | 42.04 | 42.30 | -2.09% | 1.20 | 6.35% |
| 2025-09-18 | 44.77 | 45.35 | 42.55 | 43.20 | -3.87% | 2.36 | 12.10% |