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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.00 | 47.35 | 45.55 | 46.09 | -1.94% | 0.90 | 0.72% |
| 2025-10-22 | 46.07 | 47.17 | 45.81 | 47.00 | +2.06% | 0.67 | 0.54% |
| 2025-10-21 | 45.36 | 46.10 | 44.76 | 46.05 | +2.33% | 0.87 | 0.70% |
| 2025-10-20 | 44.80 | 45.37 | 44.17 | 45.00 | +1.01% | 0.58 | 0.48% |
| 2025-10-17 | 44.45 | 45.60 | 44.34 | 44.55 | +0.23% | 0.99 | 0.81% |
| 2025-10-16 | 44.72 | 45.08 | 44.15 | 44.45 | -1.18% | 0.52 | 0.43% |
| 2025-10-15 | 45.20 | 45.23 | 43.95 | 44.98 | +0.51% | 0.77 | 0.64% |
| 2025-10-14 | 44.41 | 45.35 | 44.32 | 44.75 | +0.65% | 0.74 | 0.61% |
| 2025-10-13 | 43.74 | 44.88 | 42.55 | 44.46 | -0.27% | 0.74 | 0.62% |
| 2025-10-10 | 44.35 | 45.91 | 44.28 | 44.58 | +0.52% | 0.59 | 0.49% |
| 2025-10-09 | 44.77 | 44.92 | 43.64 | 44.35 | -0.14% | 0.62 | 0.51% |
| 2025-09-30 | 43.22 | 44.54 | 43.12 | 44.41 | +3.38% | 0.77 | 0.65% |
| 2025-09-29 | 43.20 | 43.42 | 41.63 | 42.96 | -0.53% | 0.95 | 0.82% |
| 2025-09-26 | 43.94 | 44.17 | 42.96 | 43.19 | -1.66% | 0.73 | 0.62% |
| 2025-09-25 | 44.64 | 45.10 | 43.90 | 43.92 | -1.15% | 0.79 | 0.66% |
| 2025-09-24 | 44.52 | 45.07 | 44.31 | 44.43 | -0.58% | 0.68 | 0.56% |
| 2025-09-23 | 45.25 | 45.72 | 43.90 | 44.69 | -1.24% | 0.92 | 0.77% |
| 2025-09-22 | 45.87 | 45.96 | 44.90 | 45.25 | -1.37% | 0.80 | 0.65% |
| 2025-09-19 | 45.97 | 46.00 | 45.08 | 45.88 | +1.06% | 0.67 | 0.54% |
| 2025-09-18 | 47.00 | 47.35 | 45.02 | 45.40 | -3.61% | 1.13 | 0.91% |