安德利 sh.605198
55.57
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.50 | 55.57 | 51.50 | 55.57 | +10.00% | 1.28 | 0.88% |
| 2026-05-22 | 48.00 | 51.00 | 48.00 | 50.52 | -3.55% | 5.15 | 3.82% |
| 2026-05-21 | 57.50 | 57.50 | 52.38 | 52.38 | -10.00% | 1.60 | 1.11% |
| 2026-05-20 | 57.50 | 61.77 | 53.75 | 58.20 | +0.71% | 6.66 | 4.31% |
| 2026-05-19 | 63.09 | 63.29 | 57.60 | 57.79 | -8.40% | 5.65 | 3.52% |
| 2026-05-18 | 58.70 | 63.80 | 58.40 | 63.09 | +8.78% | 6.38 | 3.76% |
| 2026-05-15 | 59.28 | 60.82 | 58.00 | 58.00 | -1.69% | 3.44 | 2.15% |
| 2026-05-14 | 55.64 | 61.51 | 53.40 | 59.00 | +5.26% | 5.70 | 3.70% |
| 2026-05-13 | 56.20 | 58.42 | 55.19 | 56.05 | +5.54% | 5.72 | 3.73% |
| 2026-05-12 | 48.29 | 53.11 | 48.29 | 53.11 | +10.00% | 2.01 | 1.46% |
| 2026-05-11 | 48.00 | 48.70 | 47.12 | 48.28 | +2.40% | 1.12 | 0.87% |
| 2026-05-08 | 47.10 | 47.39 | 46.16 | 47.15 | -0.55% | 1.10 | 0.87% |
| 2026-05-07 | 46.10 | 48.02 | 46.10 | 47.41 | +2.84% | 1.00 | 0.78% |
| 2026-05-06 | 46.08 | 48.50 | 45.89 | 46.10 | +0.57% | 1.13 | 0.90% |
| 2026-04-30 | 45.01 | 45.90 | 44.60 | 45.84 | -0.07% | 0.96 | 0.79% |
| 2026-04-29 | 46.03 | 46.10 | 45.40 | 45.87 | -0.28% | 0.68 | 0.55% |
| 2026-04-28 | 46.19 | 47.17 | 45.90 | 46.00 | -0.22% | 0.90 | 0.72% |
| 2026-04-27 | 46.00 | 46.99 | 45.50 | 46.10 | -0.41% | 0.88 | 0.70% |
| 2026-04-24 | 46.13 | 48.19 | 45.90 | 46.29 | -1.70% | 0.98 | 0.77% |
| 2026-04-23 | 46.60 | 47.39 | 45.50 | 47.09 | +0.99% | 1.05 | 0.84% |