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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.90 | 6.98 | 6.88 | 6.98 | +1.01% | 0.43 | 0.29% |
| 2025-08-19 | 6.84 | 6.96 | 6.81 | 6.91 | +0.73% | 0.50 | 0.34% |
| 2025-08-18 | 6.89 | 6.91 | 6.80 | 6.86 | 0.00% | 0.42 | 0.28% |
| 2025-08-15 | 6.80 | 6.88 | 6.79 | 6.86 | +0.59% | 0.41 | 0.27% |
| 2025-08-14 | 6.92 | 6.95 | 6.80 | 6.82 | -1.59% | 0.44 | 0.29% |
| 2025-08-13 | 6.95 | 6.98 | 6.84 | 6.93 | +0.58% | 0.42 | 0.28% |
| 2025-08-12 | 6.95 | 6.96 | 6.86 | 6.89 | -1.01% | 0.38 | 0.26% |
| 2025-08-11 | 6.90 | 7.00 | 6.87 | 6.96 | +0.87% | 0.48 | 0.32% |
| 2025-08-08 | 6.86 | 6.96 | 6.82 | 6.90 | +0.15% | 0.44 | 0.29% |
| 2025-08-07 | 6.94 | 6.95 | 6.86 | 6.89 | -0.72% | 0.39 | 0.26% |
| 2025-08-06 | 6.91 | 6.98 | 6.83 | 6.94 | +0.43% | 0.45 | 0.30% |
| 2025-08-05 | 6.91 | 6.95 | 6.87 | 6.91 | 0.00% | 0.40 | 0.27% |
| 2025-08-04 | 6.91 | 6.95 | 6.80 | 6.91 | -0.72% | 0.42 | 0.28% |
| 2025-08-01 | 7.11 | 7.20 | 6.94 | 6.96 | -2.25% | 0.63 | 0.41% |
| 2025-07-31 | 7.37 | 7.40 | 7.09 | 7.12 | -3.78% | 0.63 | 0.40% |
| 2025-07-30 | 7.33 | 7.52 | 7.27 | 7.40 | +0.95% | 0.61 | 0.38% |
| 2025-07-29 | 7.48 | 7.50 | 7.11 | 7.33 | -2.27% | 0.66 | 0.41% |
| 2025-07-28 | 7.44 | 7.52 | 7.25 | 7.50 | +0.40% | 0.70 | 0.43% |
| 2025-07-25 | 7.22 | 7.52 | 7.20 | 7.47 | +3.46% | 0.78 | 0.49% |
| 2025-07-24 | 7.15 | 7.25 | 7.07 | 7.22 | +1.69% | 0.52 | 0.33% |