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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.78 | 41.92 | 41.48 | 41.75 | -0.36% | 0.63 | 0.60% |
| 2025-07-22 | 41.49 | 42.06 | 41.28 | 41.90 | +0.98% | 0.85 | 0.81% |
| 2025-07-21 | 41.48 | 41.93 | 40.72 | 41.49 | -0.05% | 0.92 | 0.88% |
| 2025-07-18 | 42.01 | 42.34 | 41.40 | 41.51 | -0.95% | 0.75 | 0.71% |
| 2025-07-17 | 42.03 | 42.03 | 41.18 | 41.91 | +0.81% | 0.82 | 0.78% |
| 2025-07-16 | 42.27 | 42.32 | 41.08 | 41.57 | -1.72% | 1.12 | 1.07% |
| 2025-07-15 | 43.79 | 43.92 | 41.71 | 42.29 | -2.45% | 1.46 | 1.36% |
| 2025-07-14 | 42.23 | 44.21 | 41.64 | 43.36 | +3.64% | 1.86 | 1.73% |
| 2025-07-11 | 40.38 | 43.07 | 40.30 | 41.84 | +3.60% | 2.01 | 1.91% |
| 2025-07-10 | 40.15 | 41.63 | 40.15 | 40.38 | +0.59% | 1.46 | 1.42% |
| 2025-07-09 | 39.74 | 40.73 | 39.74 | 40.15 | +0.62% | 1.05 | 1.03% |
| 2025-07-08 | 39.90 | 39.96 | 39.67 | 39.90 | +0.22% | 0.46 | 0.46% |
| 2025-07-07 | 39.68 | 40.15 | 39.68 | 39.81 | +0.28% | 0.64 | 0.64% |
| 2025-07-04 | 40.05 | 40.06 | 39.37 | 39.70 | -0.37% | 0.61 | 0.61% |
| 2025-07-03 | 40.07 | 40.20 | 39.64 | 39.85 | -0.35% | 0.62 | 0.62% |
| 2025-07-02 | 40.68 | 40.68 | 39.72 | 39.99 | -2.07% | 0.87 | 0.86% |
| 2025-07-01 | 40.16 | 40.84 | 39.97 | 40.83 | +1.84% | 1.00 | 0.98% |
| 2025-06-30 | 40.09 | 40.46 | 39.86 | 40.10 | +0.02% | 0.92 | 0.91% |
| 2025-06-27 | 40.09 | 40.83 | 39.87 | 40.09 | +0.05% | 0.81 | 0.80% |
| 2025-06-26 | 40.17 | 41.21 | 39.79 | 40.07 | -0.25% | 1.04 | 1.02% |