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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.99 | 43.11 | 39.75 | 42.17 | +5.77% | 1.95 | 1.72% |
| 2026-01-16 | 39.40 | 39.88 | 38.70 | 39.87 | +1.45% | 0.95 | 0.89% |
| 2026-01-15 | 39.44 | 39.79 | 38.86 | 39.30 | -0.46% | 0.58 | 0.55% |
| 2026-01-14 | 39.99 | 40.74 | 39.16 | 39.48 | -0.88% | 0.96 | 0.89% |
| 2026-01-13 | 39.88 | 41.30 | 39.40 | 39.83 | -0.30% | 1.19 | 1.09% |
| 2026-01-12 | 39.33 | 40.14 | 39.22 | 39.95 | +1.58% | 0.96 | 0.89% |
| 2026-01-09 | 40.31 | 40.31 | 38.74 | 39.33 | -1.45% | 0.93 | 0.87% |
| 2026-01-08 | 37.40 | 40.78 | 37.35 | 39.91 | +5.69% | 1.86 | 1.74% |
| 2026-01-07 | 37.65 | 37.95 | 37.20 | 37.76 | +0.37% | 0.50 | 0.49% |
| 2026-01-06 | 37.81 | 38.25 | 37.31 | 37.62 | +0.27% | 0.54 | 0.53% |
| 2026-01-05 | 37.63 | 38.00 | 37.34 | 37.52 | -0.27% | 0.56 | 0.55% |
| 2025-12-31 | 38.28 | 38.28 | 37.26 | 37.62 | -1.18% | 0.38 | 0.38% |
| 2025-12-30 | 37.48 | 38.87 | 37.48 | 38.07 | +1.01% | 0.71 | 0.68% |
| 2025-12-29 | 36.50 | 37.90 | 36.30 | 37.69 | +3.03% | 0.69 | 0.68% |
| 2025-12-26 | 36.70 | 36.78 | 36.31 | 36.58 | -0.22% | 0.31 | 0.32% |
| 2025-12-25 | 36.50 | 36.87 | 36.23 | 36.66 | +0.66% | 0.29 | 0.29% |
| 2025-12-24 | 36.52 | 36.80 | 36.16 | 36.42 | -0.08% | 0.32 | 0.33% |
| 2025-12-23 | 36.61 | 36.90 | 36.32 | 36.45 | -0.38% | 0.29 | 0.29% |
| 2025-12-22 | 36.50 | 36.92 | 36.12 | 36.59 | 0.00% | 0.37 | 0.37% |
| 2025-12-19 | 36.31 | 36.75 | 35.95 | 36.59 | +1.44% | 0.40 | 0.40% |