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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.19 | 37.63 | 36.06 | 37.40 | +4.44% | 0.61 | 0.61% |
| 2026-03-23 | 36.13 | 36.99 | 35.40 | 35.81 | -1.78% | 0.67 | 0.69% |
| 2026-03-20 | 36.42 | 37.56 | 35.67 | 36.46 | +0.05% | 0.61 | 0.61% |
| 2026-03-19 | 38.12 | 38.12 | 36.17 | 36.44 | -4.46% | 0.56 | 0.56% |
| 2026-03-18 | 37.85 | 38.19 | 37.45 | 38.14 | +1.25% | 0.37 | 0.36% |
| 2026-03-17 | 37.91 | 38.30 | 37.67 | 37.67 | -0.69% | 0.34 | 0.33% |
| 2026-03-16 | 38.00 | 38.48 | 37.45 | 37.93 | -0.18% | 0.42 | 0.41% |
| 2026-03-13 | 38.16 | 38.61 | 37.78 | 38.00 | -0.42% | 0.39 | 0.38% |
| 2026-03-12 | 38.44 | 38.58 | 37.88 | 38.16 | -0.42% | 0.25 | 0.25% |
| 2026-03-11 | 38.91 | 39.08 | 38.27 | 38.32 | -1.52% | 0.42 | 0.40% |
| 2026-03-10 | 38.78 | 39.14 | 38.37 | 38.91 | +1.20% | 0.34 | 0.33% |
| 2026-03-09 | 39.52 | 39.88 | 38.22 | 38.45 | -3.51% | 0.67 | 0.64% |
| 2026-03-06 | 39.81 | 40.15 | 39.56 | 39.85 | +0.33% | 0.35 | 0.32% |
| 2026-03-05 | 40.73 | 41.10 | 39.38 | 39.72 | -2.17% | 0.66 | 0.61% |
| 2026-03-04 | 40.04 | 40.97 | 40.04 | 40.60 | +0.45% | 0.47 | 0.43% |
| 2026-03-03 | 41.36 | 42.10 | 40.22 | 40.42 | -3.00% | 0.92 | 0.84% |
| 2026-03-02 | 40.70 | 42.00 | 40.70 | 41.67 | +1.83% | 0.94 | 0.84% |
| 2026-02-27 | 40.15 | 41.15 | 40.15 | 40.92 | +1.04% | 0.48 | 0.44% |
| 2026-02-26 | 40.70 | 40.78 | 40.09 | 40.50 | -0.64% | 0.38 | 0.35% |
| 2026-02-25 | 40.50 | 41.00 | 40.16 | 40.76 | +0.32% | 0.51 | 0.47% |