安达智能 sh.688125
190.70
-1.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 195.00 | 195.00 | 188.18 | 190.70 | -1.80% | 2.97 | 1.91% |
| 2026-05-22 | 200.00 | 200.46 | 185.28 | 194.20 | -1.38% | 3.08 | 1.97% |
| 2026-05-21 | 218.50 | 222.87 | 196.02 | 196.92 | -7.33% | 3.60 | 2.11% |
| 2026-05-20 | 205.69 | 233.00 | 201.40 | 212.50 | +5.17% | 4.74 | 2.71% |
| 2026-05-19 | 206.27 | 206.27 | 194.71 | 202.05 | -2.54% | 2.60 | 1.60% |
| 2026-05-18 | 204.16 | 216.80 | 204.16 | 207.31 | -0.81% | 2.21 | 1.28% |
| 2026-05-15 | 223.44 | 230.00 | 204.44 | 209.00 | -6.28% | 3.33 | 1.91% |
| 2026-05-14 | 226.50 | 234.80 | 216.66 | 223.00 | -1.75% | 5.07 | 2.73% |
| 2026-05-13 | 209.75 | 231.00 | 203.50 | 226.97 | +8.66% | 5.17 | 2.95% |
| 2026-05-12 | 212.90 | 218.50 | 203.50 | 208.89 | -1.51% | 2.48 | 1.46% |
| 2026-05-11 | 212.75 | 220.80 | 209.09 | 212.10 | -0.11% | 2.50 | 1.43% |
| 2026-05-08 | 217.11 | 219.00 | 211.13 | 212.34 | -2.85% | 1.64 | 0.94% |
| 2026-05-07 | 207.26 | 220.32 | 207.26 | 218.58 | +6.52% | 2.45 | 1.41% |
| 2026-05-06 | 211.00 | 215.97 | 205.19 | 205.21 | -3.52% | 2.69 | 1.57% |
| 2026-04-30 | 212.23 | 219.00 | 212.21 | 212.69 | -0.38% | 1.51 | 0.86% |
| 2026-04-29 | 217.00 | 219.33 | 211.29 | 213.50 | -2.95% | 1.28 | 0.73% |
| 2026-04-28 | 212.99 | 227.80 | 212.99 | 220.00 | +3.97% | 2.12 | 1.17% |
| 2026-04-27 | 216.24 | 217.00 | 209.01 | 211.60 | -0.19% | 1.31 | 0.75% |
| 2026-04-24 | 215.83 | 221.55 | 211.28 | 212.00 | -3.06% | 1.69 | 0.96% |
| 2026-04-23 | 228.00 | 228.13 | 216.46 | 218.69 | -2.67% | 2.70 | 1.50% |