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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.80 | 41.80 | 40.20 | 40.63 | +0.07% | 0.61 | 0.55% |
| 2026-02-13 | 42.00 | 42.11 | 40.37 | 40.60 | -1.84% | 0.62 | 0.56% |
| 2026-02-12 | 41.25 | 41.62 | 41.00 | 41.36 | +0.27% | 0.41 | 0.36% |
| 2026-02-11 | 41.56 | 41.60 | 40.99 | 41.25 | -0.34% | 0.45 | 0.40% |
| 2026-02-10 | 42.90 | 42.90 | 41.30 | 41.39 | -2.75% | 0.60 | 0.53% |
| 2026-02-09 | 42.42 | 42.88 | 41.68 | 42.56 | +1.04% | 0.64 | 0.56% |
| 2026-02-06 | 42.93 | 43.08 | 42.07 | 42.12 | -1.54% | 0.61 | 0.53% |
| 2026-02-05 | 42.80 | 43.30 | 42.03 | 42.78 | -0.28% | 0.77 | 0.66% |
| 2026-02-04 | 44.72 | 44.88 | 42.70 | 42.90 | -3.94% | 1.34 | 1.14% |
| 2026-02-03 | 44.88 | 45.18 | 44.20 | 44.66 | +1.43% | 1.04 | 0.86% |
| 2026-02-02 | 46.66 | 47.15 | 44.02 | 44.03 | -6.64% | 1.69 | 1.38% |
| 2026-01-30 | 46.33 | 47.90 | 45.75 | 47.16 | +1.86% | 1.95 | 1.54% |
| 2026-01-29 | 44.60 | 46.43 | 44.50 | 46.30 | +3.81% | 1.49 | 1.21% |
| 2026-01-28 | 45.83 | 46.42 | 44.55 | 44.60 | -3.04% | 1.21 | 0.99% |
| 2026-01-27 | 44.90 | 46.46 | 44.35 | 46.00 | +2.50% | 1.58 | 1.29% |
| 2026-01-26 | 43.40 | 45.35 | 43.28 | 44.88 | +3.03% | 1.66 | 1.37% |
| 2026-01-23 | 43.75 | 43.86 | 42.95 | 43.56 | +1.18% | 1.31 | 1.12% |
| 2026-01-22 | 42.79 | 43.55 | 42.75 | 43.05 | -0.30% | 0.96 | 0.82% |
| 2026-01-21 | 42.48 | 43.45 | 42.40 | 43.18 | +0.98% | 1.07 | 0.92% |
| 2026-01-20 | 42.08 | 43.77 | 41.95 | 42.76 | +1.40% | 1.70 | 1.46% |