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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 69.95 | 72.00 | 68.20 | 70.14 | +2.20% | 0.70 | 1.22% |
| 2025-11-19 | 67.10 | 69.41 | 66.08 | 68.63 | +2.28% | 0.69 | 1.24% |
| 2025-11-18 | 65.30 | 67.68 | 65.30 | 67.10 | +2.29% | 0.71 | 1.31% |
| 2025-11-17 | 66.99 | 66.99 | 64.04 | 65.60 | -0.70% | 0.68 | 1.27% |
| 2025-11-14 | 69.00 | 69.00 | 65.61 | 66.06 | -2.85% | 0.44 | 0.82% |
| 2025-11-13 | 66.32 | 68.38 | 65.11 | 68.00 | +1.48% | 0.62 | 1.12% |
| 2025-11-12 | 70.04 | 70.04 | 66.11 | 67.01 | -1.74% | 0.74 | 1.34% |
| 2025-11-11 | 64.99 | 68.88 | 64.43 | 68.20 | +4.92% | 0.80 | 1.45% |
| 2025-11-10 | 63.43 | 65.50 | 63.43 | 65.00 | +1.55% | 0.52 | 0.97% |
| 2025-11-07 | 64.73 | 66.36 | 63.50 | 64.01 | -1.10% | 0.34 | 0.64% |
| 2025-11-06 | 64.86 | 65.99 | 63.84 | 64.72 | -0.22% | 0.32 | 0.61% |
| 2025-11-05 | 64.13 | 66.49 | 62.98 | 64.86 | -0.15% | 0.58 | 1.10% |
| 2025-11-04 | 66.05 | 66.06 | 63.08 | 64.96 | -0.66% | 0.55 | 1.05% |
| 2025-11-03 | 60.75 | 65.80 | 60.75 | 65.39 | +6.83% | 0.80 | 1.53% |
| 2025-10-31 | 61.20 | 63.31 | 59.85 | 61.21 | -0.87% | 0.93 | 1.86% |
| 2025-10-30 | 60.29 | 62.56 | 60.29 | 61.75 | +1.40% | 0.60 | 1.21% |
| 2025-10-29 | 62.48 | 62.60 | 60.50 | 60.90 | -1.96% | 0.48 | 0.96% |
| 2025-10-28 | 62.00 | 64.29 | 61.29 | 62.12 | -2.10% | 0.69 | 1.35% |
| 2025-10-27 | 62.80 | 64.50 | 61.25 | 63.45 | +0.41% | 0.62 | 1.21% |
| 2025-10-24 | 63.39 | 63.50 | 60.71 | 63.19 | +1.46% | 0.94 | 1.84% |