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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.10 | 44.24 | 42.55 | 43.91 | +1.32% | 0.53 | 5.43% |
| 2025-08-19 | 43.97 | 44.43 | 43.02 | 43.34 | -1.16% | 0.59 | 6.04% |
| 2025-08-18 | 42.60 | 44.97 | 42.60 | 43.85 | +2.96% | 0.81 | 8.23% |
| 2025-08-15 | 41.70 | 42.81 | 41.69 | 42.59 | +2.13% | 0.49 | 5.13% |
| 2025-08-14 | 43.20 | 43.45 | 41.66 | 41.70 | -3.07% | 0.61 | 6.45% |
| 2025-08-13 | 43.93 | 44.37 | 42.69 | 43.02 | -1.98% | 0.47 | 4.85% |
| 2025-08-12 | 44.65 | 45.01 | 43.50 | 43.89 | -2.38% | 0.43 | 4.37% |
| 2025-08-11 | 43.50 | 45.50 | 43.05 | 44.96 | +3.76% | 0.63 | 6.29% |
| 2025-08-08 | 43.20 | 43.55 | 42.60 | 43.33 | -0.53% | 0.32 | 3.35% |
| 2025-08-07 | 44.50 | 45.16 | 43.25 | 43.56 | -1.11% | 0.45 | 4.55% |
| 2025-08-06 | 44.48 | 44.49 | 43.16 | 44.05 | +0.59% | 0.46 | 4.72% |
| 2025-08-05 | 43.26 | 44.20 | 42.91 | 43.79 | +1.81% | 0.35 | 3.56% |
| 2025-08-04 | 41.90 | 43.17 | 41.66 | 43.01 | +2.09% | 0.46 | 4.77% |
| 2025-08-01 | 41.05 | 42.68 | 40.96 | 42.13 | +3.13% | 0.51 | 5.43% |
| 2025-07-31 | 40.77 | 41.96 | 40.67 | 40.85 | +0.37% | 0.44 | 4.77% |
| 2025-07-30 | 41.58 | 41.80 | 40.35 | 40.70 | -2.33% | 0.44 | 4.85% |
| 2025-07-29 | 41.95 | 42.85 | 40.80 | 41.67 | -1.19% | 0.45 | 4.77% |
| 2025-07-28 | 41.20 | 42.50 | 41.05 | 42.17 | +1.42% | 0.49 | 5.24% |
| 2025-07-25 | 39.25 | 42.30 | 38.90 | 41.58 | +6.04% | 1.10 | 11.90% |
| 2025-07-24 | 37.90 | 39.42 | 37.70 | 39.21 | +3.79% | 0.53 | 6.10% |