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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 175.20 | 189.30 | 173.63 | 189.29 | +8.30% | 1.42 | 0.96% |
| 2026-02-13 | 173.35 | 177.73 | 173.15 | 174.79 | +0.68% | 0.80 | 0.56% |
| 2026-02-12 | 187.17 | 187.88 | 173.10 | 173.61 | -5.39% | 1.25 | 0.87% |
| 2026-02-11 | 177.89 | 184.92 | 177.89 | 183.50 | +0.56% | 1.37 | 0.92% |
| 2026-02-10 | 196.18 | 196.18 | 169.00 | 182.47 | -5.78% | 3.76 | 2.57% |
| 2026-02-09 | 183.03 | 198.00 | 180.35 | 193.67 | +7.93% | 2.23 | 1.45% |
| 2026-02-06 | 171.63 | 183.00 | 171.63 | 179.44 | +3.35% | 1.38 | 0.95% |
| 2026-02-05 | 177.00 | 177.00 | 166.80 | 173.63 | -0.65% | 1.02 | 0.72% |
| 2026-02-04 | 177.76 | 179.49 | 171.00 | 174.77 | +0.09% | 0.88 | 0.62% |
| 2026-02-03 | 174.14 | 177.61 | 167.01 | 174.62 | +3.31% | 1.15 | 0.82% |
| 2026-02-02 | 167.00 | 176.50 | 167.00 | 169.02 | -1.16% | 1.38 | 0.98% |
| 2026-01-30 | 162.66 | 173.98 | 162.63 | 171.01 | +0.48% | 1.08 | 0.78% |
| 2026-01-29 | 171.44 | 178.00 | 170.20 | 170.20 | -1.22% | 1.37 | 0.96% |
| 2026-01-28 | 182.59 | 185.00 | 168.98 | 172.31 | -4.27% | 1.74 | 1.22% |
| 2026-01-27 | 179.67 | 182.97 | 172.98 | 180.00 | +2.19% | 1.63 | 1.12% |
| 2026-01-26 | 178.00 | 185.00 | 173.50 | 176.15 | -4.01% | 2.36 | 1.62% |
| 2026-01-23 | 175.93 | 184.98 | 174.01 | 183.50 | +5.34% | 1.54 | 1.04% |
| 2026-01-22 | 181.59 | 182.06 | 170.59 | 174.19 | -2.49% | 1.38 | 0.97% |
| 2026-01-21 | 173.99 | 181.00 | 165.35 | 178.64 | +6.43% | 1.71 | 1.19% |
| 2026-01-20 | 170.00 | 176.60 | 165.02 | 167.84 | -1.27% | 2.04 | 1.46% |