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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 56.45 | 56.79 | 54.29 | 56.39 | -0.21% | 1.04 | 0.74% |
| 2025-05-26 | 57.02 | 57.05 | 55.92 | 56.51 | -0.51% | 0.85 | 0.60% |
| 2025-05-23 | 57.18 | 57.68 | 55.71 | 56.80 | +0.21% | 1.29 | 0.90% |
| 2025-05-22 | 57.46 | 58.19 | 55.60 | 56.68 | -1.52% | 1.14 | 0.80% |
| 2025-05-21 | 56.70 | 57.69 | 55.90 | 57.55 | +0.98% | 1.71 | 1.20% |
| 2025-05-20 | 57.99 | 59.17 | 54.64 | 57.00 | -2.68% | 3.06 | 2.15% |
| 2025-05-19 | 57.82 | 61.67 | 57.26 | 58.57 | +0.99% | 2.86 | 1.91% |
| 2025-05-16 | 57.10 | 58.85 | 55.70 | 57.99 | -3.16% | 2.81 | 1.95% |
| 2025-05-15 | 55.70 | 60.28 | 55.70 | 59.88 | +8.16% | 3.34 | 2.30% |
| 2025-05-14 | 50.84 | 55.36 | 50.33 | 55.36 | +10.00% | 1.52 | 1.11% |
| 2025-05-13 | 49.93 | 52.00 | 49.73 | 50.33 | -0.86% | 1.54 | 1.21% |
| 2025-05-12 | 49.07 | 51.23 | 46.75 | 50.77 | +3.34% | 1.89 | 1.52% |
| 2025-05-09 | 46.25 | 49.73 | 46.25 | 49.13 | +7.96% | 2.13 | 1.73% |
| 2025-05-08 | 45.76 | 46.79 | 44.45 | 45.51 | -0.54% | 2.12 | 1.84% |
| 2025-05-07 | 44.00 | 45.77 | 42.86 | 45.76 | +9.97% | 2.42 | 2.12% |
| 2025-05-06 | 37.83 | 41.61 | 37.83 | 41.61 | +9.99% | 1.52 | 1.49% |