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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 40.48 | 40.74 | 39.52 | 40.17 | +0.30% | 1.09 | 1.08% |
| 2025-06-24 | 39.55 | 40.19 | 39.10 | 40.05 | +1.54% | 1.33 | 1.33% |
| 2025-06-23 | 39.52 | 40.49 | 39.03 | 39.44 | -1.71% | 1.56 | 1.57% |
| 2025-06-20 | 40.05 | 40.97 | 38.92 | 40.13 | -4.88% | 2.72 | 2.72% |
| 2025-06-19 | 45.26 | 45.84 | 42.18 | 42.18 | -10.00% | 1.49 | 1.38% |
| 2025-06-18 | 48.34 | 49.07 | 45.71 | 46.87 | -4.03% | 2.39 | 2.01% |
| 2025-06-17 | 55.40 | 55.40 | 48.84 | 48.84 | -10.01% | 3.02 | 2.38% |
| 2025-06-16 | 50.22 | 54.27 | 50.10 | 54.27 | +10.00% | 2.07 | 1.56% |
| 2025-06-13 | 47.72 | 50.33 | 47.65 | 49.34 | +2.90% | 1.67 | 1.35% |
| 2025-06-12 | 47.79 | 48.29 | 47.66 | 47.94 | -0.21% | 0.95 | 0.78% |
| 2025-06-11 | 47.75 | 48.13 | 47.29 | 48.04 | -0.39% | 1.65 | 1.37% |
| 2025-06-10 | 50.97 | 51.24 | 46.65 | 48.23 | -6.71% | 3.88 | 3.19% |
| 2025-06-09 | 57.13 | 57.13 | 51.70 | 51.70 | -10.01% | 2.61 | 1.93% |
| 2025-06-06 | 58.85 | 60.58 | 56.21 | 57.45 | -2.94% | 2.32 | 1.59% |
| 2025-06-05 | 61.60 | 63.50 | 58.17 | 59.19 | -3.91% | 2.42 | 1.58% |
| 2025-06-04 | 57.79 | 61.60 | 57.22 | 61.60 | +5.00% | 2.12 | 1.42% |
| 2025-06-03 | 57.55 | 59.26 | 56.70 | 58.67 | +1.01% | 1.02 | 0.70% |
| 2025-05-30 | 57.69 | 58.80 | 56.71 | 58.08 | +0.69% | 1.06 | 0.73% |
| 2025-05-29 | 57.33 | 58.60 | 55.58 | 57.68 | +0.76% | 1.15 | 0.79% |
| 2025-05-28 | 56.58 | 58.37 | 56.08 | 57.24 | +1.52% | 1.22 | 0.85% |