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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 56.80 | 64.00 | 56.80 | 62.28 | +8.39% | 1.13 | 2.29% |
| 2025-10-22 | 55.21 | 58.26 | 55.13 | 57.46 | +2.37% | 0.36 | 0.78% |
| 2025-10-21 | 55.64 | 56.28 | 54.26 | 56.13 | +1.92% | 0.37 | 0.81% |
| 2025-10-20 | 52.90 | 55.66 | 52.37 | 55.07 | +4.64% | 0.47 | 1.07% |
| 2025-10-17 | 53.65 | 55.04 | 52.25 | 52.63 | -2.86% | 0.58 | 1.34% |
| 2025-10-16 | 52.66 | 55.98 | 51.73 | 54.18 | +2.83% | 0.76 | 1.71% |
| 2025-10-15 | 51.58 | 53.10 | 51.32 | 52.69 | +1.33% | 0.44 | 1.02% |
| 2025-10-14 | 56.01 | 56.01 | 51.02 | 52.00 | -6.10% | 0.84 | 6.95% |
| 2025-10-13 | 50.40 | 55.58 | 48.38 | 55.38 | +7.53% | 1.06 | 8.86% |
| 2025-10-10 | 52.23 | 52.59 | 50.80 | 51.50 | -0.92% | 0.73 | 6.19% |
| 2025-10-09 | 53.26 | 53.92 | 51.11 | 51.98 | -2.40% | 0.70 | 5.84% |
| 2025-09-30 | 51.40 | 53.69 | 51.40 | 53.26 | +1.12% | 0.43 | 3.62% |
| 2025-09-29 | 51.88 | 52.88 | 51.51 | 52.67 | +0.90% | 0.44 | 3.68% |
| 2025-09-26 | 53.66 | 54.60 | 52.11 | 52.20 | -2.70% | 0.53 | 4.42% |
| 2025-09-25 | 52.54 | 53.88 | 52.27 | 53.65 | +1.82% | 0.49 | 4.09% |
| 2025-09-24 | 51.37 | 53.70 | 50.52 | 52.69 | +2.59% | 0.69 | 5.75% |
| 2025-09-23 | 51.72 | 54.44 | 49.77 | 51.36 | -0.68% | 0.67 | 5.88% |
| 2025-09-22 | 52.49 | 52.97 | 50.72 | 51.71 | 0.00% | 0.43 | 3.75% |
| 2025-09-19 | 49.74 | 51.87 | 48.60 | 51.71 | +3.63% | 0.74 | 6.45% |
| 2025-09-18 | 48.81 | 52.35 | 48.70 | 49.90 | +1.44% | 0.95 | 8.38% |