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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 248.83 | 251.25 | 223.04 | 224.70 | -9.24% | 5.03 | 2.67% |
| 2026-04-21 | 247.62 | 254.91 | 243.10 | 247.58 | -0.01% | 1.39 | 0.68% |
| 2026-04-20 | 256.84 | 261.00 | 243.39 | 247.60 | -3.36% | 2.07 | 1.01% |
| 2026-04-17 | 259.70 | 264.74 | 252.80 | 256.20 | -1.68% | 2.23 | 1.05% |
| 2026-04-16 | 251.00 | 265.01 | 246.90 | 260.58 | +5.23% | 2.99 | 1.43% |
| 2026-04-15 | 262.56 | 262.56 | 246.55 | 247.62 | -5.13% | 2.15 | 1.05% |
| 2026-04-14 | 263.55 | 263.55 | 250.00 | 261.00 | +0.26% | 2.50 | 1.20% |
| 2026-04-13 | 266.10 | 269.90 | 257.00 | 260.33 | -2.76% | 2.64 | 1.24% |
| 2026-04-10 | 271.97 | 273.98 | 258.00 | 267.71 | -1.38% | 3.10 | 1.42% |
| 2026-04-09 | 250.00 | 280.00 | 236.80 | 271.46 | +8.98% | 6.77 | 3.15% |
| 2026-04-08 | 220.44 | 254.00 | 219.00 | 249.10 | +16.48% | 3.81 | 1.94% |
| 2026-04-07 | 220.00 | 223.76 | 212.35 | 213.85 | -1.30% | 1.32 | 0.74% |
| 2026-04-03 | 222.00 | 228.00 | 215.00 | 216.66 | -0.17% | 1.17 | 0.66% |
| 2026-04-02 | 228.00 | 230.00 | 217.00 | 217.03 | -4.81% | 1.19 | 0.66% |
| 2026-04-01 | 220.66 | 228.41 | 214.89 | 228.00 | +6.05% | 1.66 | 0.91% |
| 2026-03-31 | 226.47 | 230.88 | 210.89 | 215.00 | -6.96% | 2.76 | 1.55% |
| 2026-03-30 | 233.89 | 235.78 | 221.02 | 231.09 | -3.95% | 2.36 | 1.26% |
| 2026-03-27 | 230.00 | 250.00 | 230.00 | 240.60 | +0.88% | 2.25 | 1.14% |
| 2026-03-26 | 227.68 | 238.50 | 221.30 | 238.50 | +5.76% | 2.88 | 1.53% |
| 2026-03-25 | 229.00 | 237.34 | 223.34 | 225.50 | +1.19% | 1.44 | 0.77% |