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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.33 | 36.83 | 36.03 | 36.07 | -0.74% | 0.43 | 0.44% |
| 2025-12-17 | 35.61 | 36.58 | 35.61 | 36.34 | +1.23% | 0.50 | 0.51% |
| 2025-12-16 | 35.57 | 36.29 | 35.28 | 35.90 | +1.01% | 0.65 | 0.67% |
| 2025-12-15 | 35.33 | 35.76 | 35.21 | 35.54 | -0.11% | 0.53 | 0.56% |
| 2025-12-12 | 35.71 | 35.97 | 35.34 | 35.58 | -0.36% | 0.84 | 0.87% |
| 2025-12-11 | 35.90 | 36.60 | 35.64 | 35.71 | -0.06% | 0.68 | 0.69% |
| 2025-12-10 | 36.38 | 36.54 | 35.70 | 35.73 | -1.73% | 0.85 | 0.88% |
| 2025-12-09 | 37.49 | 37.55 | 36.20 | 36.36 | -3.35% | 0.82 | 0.82% |
| 2025-12-08 | 39.60 | 39.60 | 37.13 | 37.62 | -5.24% | 1.34 | 1.31% |
| 2025-12-05 | 38.67 | 39.74 | 38.67 | 39.70 | +2.37% | 0.64 | 0.60% |
| 2025-12-04 | 38.92 | 39.25 | 38.20 | 38.78 | -0.46% | 0.64 | 0.61% |
| 2025-12-03 | 38.40 | 39.06 | 38.27 | 38.96 | +1.46% | 0.86 | 0.82% |
| 2025-12-02 | 38.67 | 38.73 | 37.98 | 38.40 | -0.72% | 0.43 | 0.41% |
| 2025-12-01 | 38.88 | 39.30 | 38.60 | 38.68 | -0.51% | 0.58 | 0.55% |
| 2025-11-28 | 38.95 | 38.95 | 38.40 | 38.88 | +0.15% | 0.29 | 0.28% |
| 2025-11-27 | 39.78 | 39.78 | 38.81 | 38.82 | -0.46% | 0.30 | 0.28% |
| 2025-11-26 | 38.70 | 40.53 | 38.70 | 39.00 | +0.08% | 0.73 | 0.68% |
| 2025-11-25 | 37.99 | 39.35 | 37.75 | 38.97 | +2.61% | 0.76 | 0.73% |
| 2025-11-24 | 37.98 | 38.40 | 37.13 | 37.98 | +0.69% | 0.53 | 0.52% |
| 2025-11-21 | 38.50 | 38.98 | 37.59 | 37.72 | -2.71% | 0.59 | 0.57% |