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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 77.99 | 82.80 | 77.13 | 81.50 | +4.53% | 0.74 | 1.12% |
| 2025-12-17 | 80.17 | 80.17 | 75.01 | 77.97 | -0.36% | 0.87 | 1.39% |
| 2025-12-16 | 72.14 | 79.50 | 72.13 | 78.25 | +8.54% | 1.39 | 2.23% |
| 2025-12-15 | 68.90 | 73.41 | 68.80 | 72.09 | +4.78% | 1.04 | 1.78% |
| 2025-12-12 | 68.56 | 72.15 | 68.36 | 68.80 | +0.69% | 0.92 | 1.61% |
| 2025-12-11 | 73.55 | 73.55 | 68.00 | 68.33 | -4.31% | 0.62 | 1.09% |
| 2025-12-10 | 70.20 | 72.48 | 68.52 | 71.41 | +2.04% | 0.56 | 0.97% |
| 2025-12-09 | 69.35 | 71.41 | 68.91 | 69.98 | +0.53% | 0.45 | 0.78% |
| 2025-12-08 | 74.40 | 74.40 | 69.53 | 69.61 | -5.16% | 0.76 | 1.31% |
| 2025-12-05 | 69.94 | 73.89 | 69.75 | 73.40 | +5.01% | 0.62 | 1.05% |
| 2025-12-04 | 71.21 | 72.99 | 68.49 | 69.90 | -2.82% | 0.72 | 1.26% |
| 2025-12-03 | 75.10 | 77.70 | 70.07 | 71.93 | -3.97% | 0.97 | 1.64% |
| 2025-12-02 | 74.00 | 75.99 | 73.00 | 74.90 | -0.09% | 0.54 | 0.89% |
| 2025-12-01 | 79.41 | 79.88 | 74.00 | 74.97 | -5.79% | 1.25 | 2.01% |
| 2025-11-28 | 72.12 | 80.20 | 72.12 | 79.58 | +4.44% | 1.37 | 2.18% |
| 2025-11-27 | 74.84 | 79.90 | 73.29 | 76.20 | +2.21% | 1.28 | 2.04% |
| 2025-11-26 | 73.52 | 75.11 | 72.10 | 74.55 | +0.88% | 0.70 | 1.16% |
| 2025-11-25 | 69.90 | 75.33 | 68.04 | 73.90 | +8.36% | 1.05 | 1.78% |
| 2025-11-24 | 66.95 | 69.16 | 64.66 | 68.20 | -0.55% | 0.99 | 1.82% |
| 2025-11-21 | 69.03 | 71.26 | 68.11 | 68.58 | -2.22% | 0.74 | 1.30% |