安道麦A sz.000553
6.50
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.50 | 6.63 | 6.46 | 6.50 | 0.00% | 0.62 | 0.43% |
| 2026-05-22 | 6.41 | 6.55 | 6.40 | 6.50 | +1.25% | 0.80 | 0.57% |
| 2026-05-21 | 6.70 | 6.71 | 6.40 | 6.42 | -4.32% | 0.91 | 0.64% |
| 2026-05-20 | 6.63 | 6.72 | 6.55 | 6.71 | +0.45% | 0.87 | 0.60% |
| 2026-05-19 | 6.92 | 6.93 | 6.60 | 6.68 | -3.47% | 1.59 | 1.09% |
| 2026-05-18 | 6.90 | 6.97 | 6.66 | 6.92 | +0.44% | 1.12 | 0.75% |
| 2026-05-15 | 6.91 | 7.04 | 6.83 | 6.89 | -0.29% | 1.04 | 0.69% |
| 2026-05-14 | 7.06 | 7.15 | 6.91 | 6.91 | -2.40% | 1.23 | 0.81% |
| 2026-05-13 | 7.09 | 7.24 | 7.06 | 7.08 | 0.00% | 1.41 | 0.91% |
| 2026-05-12 | 7.17 | 7.22 | 7.02 | 7.08 | -1.94% | 1.68 | 1.09% |
| 2026-05-11 | 7.09 | 7.31 | 7.06 | 7.22 | +1.55% | 2.40 | 1.53% |
| 2026-05-08 | 7.31 | 7.50 | 7.06 | 7.11 | -3.00% | 2.55 | 1.63% |
| 2026-05-07 | 7.51 | 7.63 | 7.23 | 7.33 | -2.27% | 3.66 | 2.29% |
| 2026-05-06 | 7.15 | 7.50 | 7.03 | 7.50 | +9.97% | 3.95 | 2.49% |
| 2026-04-30 | 6.82 | 6.82 | 6.82 | 6.82 | +10.00% | 0.82 | 0.55% |
| 2026-04-29 | 6.19 | 6.21 | 6.06 | 6.20 | -0.48% | 0.57 | 0.43% |
| 2026-04-28 | 6.21 | 6.33 | 6.16 | 6.23 | +0.48% | 0.53 | 0.39% |
| 2026-04-27 | 6.15 | 6.21 | 6.10 | 6.20 | +0.32% | 0.36 | 0.27% |
| 2026-04-24 | 6.08 | 6.21 | 6.05 | 6.18 | +1.48% | 0.51 | 0.38% |
| 2026-04-23 | 6.11 | 6.18 | 6.03 | 6.09 | -0.33% | 0.47 | 0.35% |