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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 224.65 | 224.65 | 210.00 | 222.84 | +5.87% | 2.28 | 1.28% |
| 2026-03-23 | 229.56 | 229.56 | 207.66 | 210.48 | -8.99% | 2.38 | 1.34% |
| 2026-03-20 | 230.35 | 242.12 | 226.81 | 231.27 | +0.77% | 1.97 | 1.02% |
| 2026-03-19 | 249.00 | 249.00 | 226.80 | 229.50 | -8.57% | 2.12 | 1.10% |
| 2026-03-18 | 247.84 | 254.00 | 242.00 | 251.00 | +0.76% | 2.05 | 1.01% |
| 2026-03-17 | 264.00 | 271.43 | 240.37 | 249.10 | -8.05% | 2.64 | 1.28% |
| 2026-03-16 | 269.87 | 277.76 | 265.05 | 270.90 | +0.15% | 2.62 | 1.18% |
| 2026-03-13 | 267.25 | 286.92 | 267.25 | 270.50 | -4.75% | 2.31 | 1.02% |
| 2026-03-12 | 257.51 | 288.88 | 257.51 | 284.00 | +12.49% | 4.88 | 2.15% |
| 2026-03-11 | 249.20 | 262.79 | 246.50 | 252.46 | +1.39% | 3.71 | 1.78% |
| 2026-03-10 | 254.43 | 254.43 | 239.90 | 249.00 | +0.81% | 2.79 | 1.39% |
| 2026-03-09 | 249.46 | 250.60 | 235.00 | 247.01 | -1.97% | 1.77 | 0.89% |
| 2026-03-06 | 250.54 | 270.00 | 250.00 | 251.97 | +0.39% | 3.82 | 1.80% |
| 2026-03-05 | 242.58 | 261.84 | 239.33 | 251.00 | +8.71% | 3.02 | 1.47% |
| 2026-03-04 | 240.10 | 247.00 | 225.06 | 230.88 | -2.67% | 2.60 | 1.37% |
| 2026-03-03 | 253.23 | 266.99 | 237.00 | 237.21 | -5.39% | 3.52 | 1.70% |
| 2026-03-02 | 236.95 | 264.98 | 231.04 | 250.72 | +4.05% | 3.88 | 1.87% |
| 2026-02-27 | 225.00 | 245.00 | 214.36 | 240.97 | +6.64% | 3.21 | 1.71% |
| 2026-02-26 | 222.89 | 229.66 | 216.00 | 225.96 | +1.34% | 2.81 | 1.53% |
| 2026-02-25 | 195.10 | 223.53 | 193.00 | 222.98 | +17.80% | 3.36 | 1.95% |