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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 49.49 | 50.45 | 48.78 | 49.86 | +1.53% | 1.27 | 0.95% |
| 2025-08-19 | 49.80 | 50.11 | 48.73 | 49.11 | -0.02% | 1.14 | 0.86% |
| 2025-08-18 | 48.75 | 49.38 | 48.05 | 49.12 | +2.38% | 1.22 | 0.99% |
| 2025-08-15 | 47.79 | 48.30 | 47.71 | 47.98 | +0.19% | 0.50 | 0.42% |
| 2025-08-14 | 48.03 | 48.64 | 47.58 | 47.89 | -0.60% | 0.80 | 0.67% |
| 2025-08-13 | 48.64 | 49.01 | 47.40 | 48.18 | -1.27% | 0.88 | 0.73% |
| 2025-08-12 | 48.83 | 49.99 | 48.50 | 48.80 | -0.43% | 0.85 | 0.69% |
| 2025-08-11 | 48.00 | 49.09 | 47.99 | 49.01 | +1.22% | 0.92 | 0.75% |
| 2025-08-08 | 48.86 | 49.51 | 48.06 | 48.42 | -1.38% | 1.12 | 0.92% |
| 2025-08-07 | 46.62 | 49.18 | 46.62 | 49.10 | +4.67% | 1.55 | 1.29% |
| 2025-08-06 | 46.77 | 47.40 | 46.10 | 46.91 | +0.13% | 0.90 | 0.77% |
| 2025-08-05 | 47.01 | 47.92 | 46.75 | 46.85 | -0.32% | 1.11 | 0.93% |
| 2025-08-04 | 47.22 | 48.33 | 45.76 | 47.00 | -2.36% | 1.37 | 1.15% |
| 2025-08-01 | 50.83 | 50.83 | 47.66 | 48.13 | -6.60% | 2.57 | 2.09% |
| 2025-07-31 | 47.30 | 51.72 | 46.55 | 51.53 | +8.98% | 3.07 | 2.46% |
| 2025-07-30 | 45.26 | 47.75 | 44.65 | 47.29 | +4.21% | 2.25 | 1.93% |
| 2025-07-29 | 43.32 | 45.84 | 42.97 | 45.38 | +4.78% | 2.31 | 2.07% |
| 2025-07-28 | 42.29 | 43.62 | 42.29 | 43.31 | +2.18% | 1.00 | 0.92% |
| 2025-07-25 | 42.14 | 42.77 | 42.14 | 42.38 | +0.73% | 0.75 | 0.70% |
| 2025-07-24 | 41.78 | 42.17 | 41.55 | 42.08 | +0.79% | 0.78 | 0.74% |