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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 172.93 | 175.53 | 167.94 | 170.00 | -0.79% | 1.73 | 1.24% |
| 2026-01-16 | 173.20 | 188.00 | 165.91 | 171.36 | -2.01% | 2.64 | 1.85% |
| 2026-01-15 | 172.14 | 175.80 | 166.12 | 174.88 | +2.66% | 1.99 | 1.43% |
| 2026-01-14 | 166.18 | 175.00 | 163.00 | 170.35 | +3.76% | 2.28 | 1.66% |
| 2026-01-13 | 168.90 | 172.00 | 159.09 | 164.18 | -2.57% | 2.07 | 1.54% |
| 2026-01-12 | 158.10 | 172.00 | 157.01 | 168.51 | +6.05% | 2.92 | 2.14% |
| 2026-01-09 | 163.18 | 166.18 | 157.01 | 158.90 | -2.39% | 2.87 | 2.20% |
| 2026-01-08 | 180.00 | 180.00 | 159.00 | 162.79 | -4.29% | 3.48 | 2.62% |
| 2026-01-07 | 143.18 | 170.08 | 143.18 | 170.08 | +20.00% | 3.75 | 2.84% |
| 2026-01-06 | 135.50 | 144.35 | 133.74 | 141.73 | +5.77% | 1.91 | 1.68% |
| 2026-01-05 | 134.89 | 140.96 | 133.07 | 134.00 | -0.78% | 2.28 | 2.06% |
| 2025-12-31 | 126.72 | 137.49 | 125.16 | 135.05 | +6.35% | 2.35 | 2.19% |
| 2025-12-30 | 132.00 | 133.32 | 125.08 | 126.99 | -4.16% | 2.78 | 2.66% |
| 2025-12-29 | 117.92 | 134.44 | 116.78 | 132.50 | +13.47% | 3.04 | 2.88% |
| 2025-12-26 | 117.50 | 122.00 | 114.01 | 116.77 | -0.45% | 1.95 | 2.05% |
| 2025-12-25 | 115.00 | 119.00 | 114.00 | 117.30 | +2.41% | 2.19 | 2.30% |
| 2025-12-24 | 105.15 | 120.66 | 105.15 | 114.54 | +3.84% | 3.45 | 3.69% |
| 2025-12-23 | 98.31 | 113.87 | 94.02 | 110.30 | +15.51% | 4.34 | 5.01% |
| 2025-12-22 | 81.19 | 97.43 | 81.19 | 95.49 | +17.61% | 2.54 | 3.35% |
| 2025-12-19 | 80.88 | 81.68 | 78.02 | 81.19 | -0.38% | 0.78 | 1.19% |