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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.80 | 48.00 | 45.18 | 46.63 | +3.23% | 1.29 | 1.02% |
| 2026-04-21 | 45.84 | 46.01 | 44.00 | 45.17 | -1.38% | 1.71 | 1.41% |
| 2026-04-20 | 48.50 | 49.95 | 44.22 | 45.80 | -4.38% | 2.92 | 2.30% |
| 2026-04-17 | 47.47 | 48.15 | 46.50 | 47.90 | +1.55% | 1.74 | 1.36% |
| 2026-04-16 | 43.98 | 48.10 | 43.90 | 47.17 | +6.77% | 2.25 | 1.79% |
| 2026-04-15 | 45.10 | 45.80 | 43.36 | 44.18 | -0.85% | 1.10 | 0.92% |
| 2026-04-14 | 43.00 | 44.96 | 42.91 | 44.56 | +3.99% | 1.26 | 1.06% |
| 2026-04-13 | 42.19 | 43.89 | 41.80 | 42.85 | +1.54% | 1.12 | 0.96% |
| 2026-04-10 | 41.36 | 42.77 | 41.33 | 42.20 | +2.23% | 0.84 | 0.74% |
| 2026-04-09 | 40.94 | 42.05 | 40.00 | 41.28 | +1.55% | 1.32 | 1.18% |
| 2026-04-08 | 39.38 | 40.65 | 39.38 | 40.65 | +3.94% | 1.03 | 0.94% |
| 2026-04-07 | 37.90 | 39.80 | 37.90 | 39.11 | +4.94% | 1.17 | 1.11% |
| 2026-04-03 | 37.44 | 37.95 | 37.05 | 37.27 | -0.69% | 0.42 | 0.41% |
| 2026-04-02 | 37.40 | 37.90 | 37.07 | 37.53 | -1.13% | 0.70 | 0.69% |
| 2026-04-01 | 39.60 | 39.98 | 37.83 | 37.96 | -5.92% | 1.56 | 1.50% |
| 2026-03-31 | 38.98 | 43.16 | 38.98 | 40.35 | +2.83% | 2.39 | 2.13% |
| 2026-03-30 | 38.60 | 39.60 | 36.59 | 39.24 | +0.87% | 0.98 | 0.95% |
| 2026-03-27 | 37.80 | 38.97 | 37.56 | 38.90 | +2.56% | 0.56 | 0.54% |
| 2026-03-26 | 38.58 | 39.29 | 37.54 | 37.93 | -1.20% | 0.67 | 0.65% |
| 2026-03-25 | 37.41 | 38.53 | 37.41 | 38.39 | +2.65% | 0.59 | 0.58% |