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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 36.47 | 36.66 | 35.91 | 36.52 | +0.05% | 0.24 | 2.92% |
| 2025-06-24 | 35.33 | 36.60 | 35.33 | 36.50 | +3.28% | 0.24 | 2.96% |
| 2025-06-23 | 34.81 | 35.34 | 34.04 | 35.34 | +2.88% | 0.15 | 1.97% |
| 2025-06-20 | 35.30 | 35.73 | 34.20 | 34.35 | -2.86% | 0.18 | 2.32% |
| 2025-06-19 | 35.88 | 36.28 | 35.15 | 35.36 | -1.78% | 0.24 | 3.02% |
| 2025-06-18 | 35.35 | 36.07 | 35.09 | 36.00 | +1.69% | 0.27 | 3.40% |
| 2025-06-17 | 35.76 | 36.14 | 35.05 | 35.40 | -0.90% | 0.16 | 1.96% |
| 2025-06-16 | 35.29 | 35.88 | 34.92 | 35.72 | +0.62% | 0.18 | 2.29% |
| 2025-06-13 | 35.30 | 35.88 | 34.86 | 35.50 | -0.20% | 0.17 | 2.08% |
| 2025-06-12 | 35.41 | 35.75 | 35.02 | 35.57 | -0.08% | 0.12 | 1.57% |
| 2025-06-11 | 34.50 | 36.39 | 34.43 | 35.60 | +3.64% | 0.24 | 3.01% |
| 2025-06-10 | 34.91 | 35.05 | 33.73 | 34.35 | -2.11% | 0.17 | 2.26% |
| 2025-06-09 | 34.41 | 35.14 | 34.41 | 35.09 | +2.04% | 0.19 | 2.50% |
| 2025-06-06 | 34.18 | 34.60 | 34.01 | 34.39 | +0.61% | 0.11 | 1.50% |
| 2025-06-05 | 33.71 | 34.23 | 33.30 | 34.18 | +1.82% | 0.13 | 1.71% |
| 2025-06-04 | 33.05 | 33.91 | 33.05 | 33.57 | +1.57% | 0.13 | 1.72% |
| 2025-06-03 | 32.90 | 33.71 | 32.26 | 33.05 | +0.46% | 0.12 | 1.71% |
| 2025-05-30 | 33.69 | 34.33 | 32.81 | 32.90 | -4.08% | 0.18 | 2.45% |
| 2025-05-29 | 33.60 | 34.30 | 33.23 | 34.30 | +2.42% | 0.14 | 1.93% |
| 2025-05-28 | 33.61 | 34.01 | 33.15 | 33.49 | -0.33% | 0.13 | 1.75% |