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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.78 | 34.95 | 33.36 | 33.60 | -2.50% | 0.20 | 2.65% |
| 2025-05-26 | 34.45 | 34.60 | 33.91 | 34.46 | +1.09% | 0.14 | 1.92% |
| 2025-05-23 | 34.84 | 35.28 | 34.03 | 34.09 | -2.93% | 0.17 | 2.24% |
| 2025-05-22 | 35.20 | 35.94 | 34.87 | 35.12 | -1.90% | 0.20 | 2.58% |
| 2025-05-21 | 36.24 | 36.24 | 35.04 | 35.80 | -0.50% | 0.16 | 2.11% |
| 2025-05-20 | 35.59 | 36.34 | 35.09 | 35.98 | +1.98% | 0.27 | 3.40% |
| 2025-05-19 | 36.50 | 36.71 | 35.28 | 35.28 | -1.86% | 0.32 | 4.03% |
| 2025-05-16 | 35.41 | 36.73 | 35.33 | 35.95 | +0.98% | 0.31 | 3.92% |
| 2025-05-15 | 36.50 | 36.50 | 35.27 | 35.60 | -1.98% | 0.19 | 2.45% |
| 2025-05-14 | 36.31 | 37.00 | 35.89 | 36.32 | -0.33% | 0.29 | 3.67% |
| 2025-05-13 | 36.93 | 37.08 | 36.09 | 36.44 | +0.52% | 0.29 | 3.65% |
| 2025-05-12 | 36.42 | 36.74 | 35.33 | 36.25 | +1.26% | 0.31 | 3.97% |
| 2025-05-09 | 36.68 | 36.68 | 35.00 | 35.80 | -1.62% | 0.38 | 4.92% |
| 2025-05-08 | 36.59 | 37.36 | 36.09 | 36.39 | -0.60% | 0.45 | 5.63% |
| 2025-05-07 | 36.00 | 37.00 | 35.12 | 36.61 | +2.43% | 0.45 | 5.67% |
| 2025-05-06 | 33.91 | 35.86 | 33.91 | 35.74 | +5.12% | 0.47 | 6.11% |