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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.90 | 39.13 | 38.28 | 38.77 | -0.44% | 0.48 | 0.46% |
| 2025-11-19 | 39.40 | 39.60 | 38.68 | 38.94 | -1.37% | 0.54 | 0.51% |
| 2025-11-18 | 39.50 | 39.58 | 38.95 | 39.48 | -0.23% | 0.62 | 0.58% |
| 2025-11-17 | 40.23 | 40.54 | 39.43 | 39.57 | -1.76% | 0.67 | 0.63% |
| 2025-11-14 | 40.91 | 41.17 | 40.27 | 40.28 | -1.32% | 0.63 | 0.57% |
| 2025-11-13 | 40.82 | 41.23 | 40.50 | 40.82 | +0.02% | 0.79 | 0.71% |
| 2025-11-12 | 41.49 | 41.58 | 40.68 | 40.81 | -1.62% | 0.90 | 0.81% |
| 2025-11-11 | 44.80 | 44.80 | 41.02 | 41.48 | -8.03% | 2.34 | 2.06% |
| 2025-11-10 | 46.36 | 46.50 | 44.90 | 45.10 | -2.72% | 0.79 | 0.64% |
| 2025-11-07 | 47.25 | 47.29 | 46.04 | 46.36 | -1.78% | 0.71 | 0.56% |
| 2025-11-06 | 47.11 | 47.86 | 46.91 | 47.20 | +0.43% | 0.88 | 0.69% |
| 2025-11-05 | 46.45 | 47.20 | 45.68 | 47.00 | +0.75% | 0.75 | 0.59% |
| 2025-11-04 | 46.15 | 46.77 | 45.91 | 46.65 | +0.95% | 0.88 | 0.70% |
| 2025-11-03 | 46.51 | 46.73 | 44.75 | 46.21 | -0.65% | 1.02 | 0.82% |
| 2025-10-31 | 46.21 | 47.10 | 46.21 | 46.51 | +0.22% | 0.97 | 0.77% |
| 2025-10-30 | 46.63 | 46.77 | 45.81 | 46.41 | -0.43% | 0.94 | 0.75% |
| 2025-10-29 | 45.96 | 46.86 | 45.27 | 46.61 | +1.44% | 0.75 | 0.60% |
| 2025-10-28 | 44.90 | 46.10 | 44.90 | 45.95 | +1.98% | 0.85 | 0.69% |
| 2025-10-27 | 46.54 | 46.69 | 44.10 | 45.06 | -2.93% | 1.47 | 1.21% |
| 2025-10-24 | 46.15 | 47.00 | 45.89 | 46.42 | +0.72% | 0.62 | 0.49% |