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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.95 | 48.71 | 47.01 | 47.10 | -1.77% | 1.40 | 1.08% |
| 2025-09-16 | 44.31 | 47.99 | 44.30 | 47.95 | +8.12% | 2.02 | 1.60% |
| 2025-09-15 | 42.21 | 45.18 | 42.21 | 44.35 | +5.72% | 2.00 | 1.68% |
| 2025-09-12 | 45.28 | 45.40 | 41.80 | 41.95 | -8.11% | 2.43 | 2.10% |
| 2025-09-11 | 45.42 | 45.80 | 44.85 | 45.65 | +0.51% | 0.65 | 0.53% |
| 2025-09-10 | 46.40 | 46.40 | 45.38 | 45.42 | -2.24% | 0.57 | 0.46% |
| 2025-09-09 | 46.77 | 47.61 | 46.30 | 46.46 | -0.83% | 0.72 | 0.57% |
| 2025-09-08 | 45.92 | 46.88 | 45.61 | 46.85 | +1.98% | 0.67 | 0.54% |
| 2025-09-05 | 46.15 | 46.17 | 44.90 | 45.94 | -0.48% | 0.60 | 0.49% |
| 2025-09-04 | 45.44 | 46.50 | 45.30 | 46.16 | +1.65% | 0.93 | 0.75% |
| 2025-09-03 | 47.32 | 47.56 | 45.30 | 45.41 | -3.69% | 0.67 | 0.54% |
| 2025-09-02 | 48.26 | 48.78 | 46.92 | 47.15 | -2.30% | 0.75 | 0.58% |
| 2025-09-01 | 48.66 | 49.20 | 47.65 | 48.26 | -1.37% | 1.24 | 0.95% |
| 2025-08-29 | 51.30 | 51.52 | 47.56 | 48.93 | -3.78% | 1.65 | 1.22% |
| 2025-08-28 | 50.18 | 50.90 | 49.71 | 50.85 | +1.34% | 0.84 | 0.62% |
| 2025-08-27 | 51.77 | 51.77 | 50.16 | 50.18 | -2.70% | 0.94 | 0.68% |
| 2025-08-26 | 51.21 | 52.98 | 51.21 | 51.57 | +0.10% | 1.12 | 0.80% |
| 2025-08-25 | 52.55 | 52.58 | 50.02 | 51.52 | -1.02% | 1.62 | 1.17% |
| 2025-08-22 | 51.94 | 52.65 | 51.66 | 52.05 | +0.21% | 1.34 | 0.95% |
| 2025-08-21 | 50.29 | 52.40 | 49.60 | 51.94 | +4.17% | 1.71 | 1.23% |