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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 49.83 | 49.83 | 48.39 | 49.19 | -1.30% | 0.46 | 4.16% |
| 2025-09-16 | 48.33 | 49.87 | 47.81 | 49.84 | +2.95% | 0.77 | 6.94% |
| 2025-09-15 | 45.97 | 48.61 | 45.80 | 48.41 | +5.70% | 0.76 | 7.13% |
| 2025-09-12 | 46.07 | 46.50 | 45.20 | 45.80 | -0.15% | 0.45 | 4.39% |
| 2025-09-11 | 46.98 | 46.98 | 45.05 | 45.87 | -1.97% | 0.47 | 4.52% |
| 2025-09-10 | 46.80 | 48.48 | 45.86 | 46.79 | +0.04% | 0.49 | 4.68% |
| 2025-09-09 | 47.16 | 47.16 | 46.00 | 46.77 | -0.87% | 0.57 | 5.42% |
| 2025-09-08 | 45.25 | 47.66 | 44.39 | 47.18 | +4.27% | 0.70 | 6.69% |
| 2025-09-05 | 43.07 | 45.34 | 42.94 | 45.25 | +5.06% | 0.67 | 6.73% |
| 2025-09-04 | 43.18 | 44.30 | 41.80 | 43.07 | -0.65% | 0.80 | 8.26% |
| 2025-09-03 | 43.47 | 43.59 | 42.20 | 43.35 | +0.39% | 0.39 | 3.98% |
| 2025-09-02 | 44.88 | 45.75 | 42.23 | 43.18 | -3.40% | 0.71 | 7.30% |
| 2025-09-01 | 44.68 | 45.88 | 43.93 | 44.70 | +0.02% | 0.56 | 5.55% |
| 2025-08-29 | 42.45 | 45.33 | 41.66 | 44.69 | +5.28% | 1.03 | 10.34% |
| 2025-08-28 | 42.52 | 43.47 | 41.15 | 42.45 | -0.68% | 0.52 | 5.44% |
| 2025-08-27 | 44.03 | 44.68 | 42.66 | 42.74 | -3.28% | 0.56 | 5.68% |
| 2025-08-26 | 45.50 | 45.65 | 44.05 | 44.19 | -2.88% | 0.60 | 5.98% |
| 2025-08-25 | 45.05 | 46.37 | 44.58 | 45.50 | +2.06% | 0.70 | 6.87% |
| 2025-08-22 | 44.22 | 44.99 | 43.64 | 44.58 | +1.32% | 0.48 | 4.77% |
| 2025-08-21 | 43.89 | 45.17 | 43.42 | 44.00 | +0.20% | 0.67 | 6.75% |