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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.35 | 38.58 | 37.66 | 37.78 | -1.36% | 0.25 | 2.86% |
| 2025-07-22 | 38.25 | 38.64 | 37.71 | 38.30 | +0.03% | 0.31 | 3.63% |
| 2025-07-21 | 38.35 | 38.63 | 37.65 | 38.29 | -0.16% | 0.36 | 4.20% |
| 2025-07-18 | 37.71 | 38.37 | 37.67 | 38.35 | +1.94% | 0.32 | 3.79% |
| 2025-07-17 | 37.40 | 38.03 | 37.02 | 37.62 | +0.62% | 0.40 | 4.72% |
| 2025-07-16 | 35.50 | 38.10 | 35.49 | 37.39 | +4.94% | 0.58 | 6.99% |
| 2025-07-15 | 36.39 | 36.53 | 35.23 | 35.63 | -2.12% | 0.32 | 3.97% |
| 2025-07-14 | 36.68 | 36.78 | 36.23 | 36.40 | -0.60% | 0.16 | 1.94% |
| 2025-07-11 | 36.45 | 36.92 | 36.15 | 36.62 | +0.55% | 0.31 | 3.81% |
| 2025-07-10 | 36.42 | 36.78 | 36.11 | 36.42 | -0.82% | 0.22 | 2.68% |
| 2025-07-09 | 36.85 | 36.96 | 36.10 | 36.72 | -0.27% | 0.29 | 3.53% |
| 2025-07-08 | 36.55 | 36.97 | 36.55 | 36.82 | +0.85% | 0.22 | 2.62% |
| 2025-07-07 | 36.50 | 36.60 | 36.03 | 36.51 | +0.22% | 0.17 | 2.05% |
| 2025-07-04 | 38.00 | 38.00 | 36.10 | 36.43 | -3.62% | 0.56 | 6.72% |
| 2025-07-03 | 37.11 | 38.00 | 36.49 | 37.80 | +2.72% | 0.43 | 5.19% |
| 2025-07-02 | 37.28 | 37.30 | 36.30 | 36.80 | -1.29% | 0.30 | 3.63% |
| 2025-07-01 | 36.70 | 37.39 | 36.51 | 37.28 | +1.58% | 0.36 | 4.28% |
| 2025-06-30 | 36.30 | 37.65 | 35.88 | 36.70 | +2.29% | 0.42 | 5.02% |
| 2025-06-27 | 36.24 | 36.42 | 35.83 | 35.88 | -0.75% | 0.19 | 2.34% |
| 2025-06-26 | 36.75 | 36.75 | 35.94 | 36.15 | -1.01% | 0.23 | 2.82% |