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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.85 | 45.75 | 44.67 | 44.94 | -0.66% | 2.10 | 10.46% |
| 2025-09-16 | 44.32 | 45.89 | 43.89 | 45.24 | +1.47% | 2.46 | 12.41% |
| 2025-09-15 | 42.71 | 45.12 | 42.71 | 44.58 | +3.36% | 2.84 | 14.38% |
| 2025-09-12 | 41.67 | 44.56 | 41.50 | 43.13 | +2.57% | 2.00 | 10.44% |
| 2025-09-11 | 41.69 | 42.05 | 40.50 | 42.05 | -0.45% | 1.48 | 8.10% |
| 2025-09-10 | 43.25 | 43.48 | 42.19 | 42.24 | -3.08% | 1.46 | 7.73% |
| 2025-09-09 | 43.18 | 44.12 | 42.33 | 43.58 | +0.94% | 1.51 | 7.89% |
| 2025-09-08 | 43.78 | 43.81 | 42.69 | 43.17 | -0.55% | 1.55 | 8.11% |
| 2025-09-05 | 41.79 | 43.46 | 41.32 | 43.41 | +2.94% | 1.96 | 10.38% |
| 2025-09-04 | 41.34 | 42.69 | 40.95 | 42.17 | +2.04% | 1.68 | 9.04% |
| 2025-09-03 | 42.78 | 43.13 | 41.30 | 41.33 | -3.41% | 1.33 | 7.10% |
| 2025-09-02 | 42.28 | 43.18 | 41.31 | 42.79 | +1.22% | 2.17 | 11.58% |
| 2025-09-01 | 40.68 | 42.27 | 40.42 | 42.27 | +5.19% | 1.94 | 10.52% |
| 2025-08-29 | 39.73 | 40.65 | 39.73 | 40.19 | +0.17% | 0.90 | 5.05% |
| 2025-08-28 | 41.54 | 41.59 | 39.23 | 40.12 | -2.88% | 1.83 | 10.24% |
| 2025-08-27 | 40.85 | 42.11 | 40.84 | 41.31 | +0.92% | 1.92 | 10.44% |
| 2025-08-26 | 40.79 | 41.23 | 40.76 | 40.93 | -0.60% | 0.91 | 5.02% |
| 2025-08-25 | 41.70 | 41.76 | 40.84 | 41.18 | -1.85% | 2.12 | 11.62% |
| 2025-08-22 | 41.48 | 41.96 | 41.40 | 41.95 | +0.76% | 1.33 | 7.21% |
| 2025-08-21 | 42.06 | 42.77 | 41.41 | 41.63 | -1.01% | 2.22 | 11.95% |