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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.15 | 7.23 | 7.07 | 7.10 | -0.28% | 0.50 | 0.32% |
| 2025-07-22 | 7.05 | 7.12 | 6.93 | 7.12 | +1.42% | 0.60 | 0.39% |
| 2025-07-21 | 6.84 | 7.06 | 6.80 | 7.02 | +2.78% | 0.62 | 0.40% |
| 2025-07-18 | 6.89 | 6.94 | 6.76 | 6.83 | -1.01% | 0.57 | 0.38% |
| 2025-07-17 | 6.85 | 6.91 | 6.78 | 6.90 | +1.32% | 0.57 | 0.38% |
| 2025-07-16 | 6.92 | 6.92 | 6.76 | 6.81 | -1.59% | 1.17 | 0.79% |
| 2025-07-15 | 7.42 | 7.43 | 6.92 | 6.92 | -10.01% | 1.10 | 0.72% |
| 2025-07-14 | 7.48 | 7.70 | 7.46 | 7.69 | +2.40% | 0.65 | 0.40% |
| 2025-07-11 | 7.47 | 7.53 | 7.43 | 7.51 | +0.67% | 0.38 | 0.23% |
| 2025-07-10 | 7.36 | 7.47 | 7.36 | 7.46 | +1.50% | 0.33 | 0.21% |
| 2025-07-09 | 7.50 | 7.51 | 7.33 | 7.35 | -1.74% | 0.37 | 0.23% |
| 2025-07-08 | 7.38 | 7.49 | 7.36 | 7.48 | +1.22% | 0.34 | 0.21% |
| 2025-07-07 | 7.38 | 7.44 | 7.35 | 7.39 | +0.14% | 0.37 | 0.23% |
| 2025-07-04 | 7.40 | 7.45 | 7.33 | 7.38 | +0.68% | 0.42 | 0.26% |
| 2025-07-03 | 7.42 | 7.45 | 7.20 | 7.33 | -1.48% | 0.53 | 0.34% |
| 2025-07-02 | 7.36 | 7.45 | 7.35 | 7.44 | +0.68% | 0.47 | 0.29% |
| 2025-07-01 | 7.24 | 7.45 | 7.22 | 7.39 | +2.35% | 0.63 | 0.39% |
| 2025-06-30 | 7.13 | 7.26 | 7.07 | 7.22 | +1.55% | 0.45 | 0.29% |
| 2025-06-27 | 7.07 | 7.15 | 7.04 | 7.11 | +0.99% | 0.33 | 0.21% |
| 2025-06-26 | 7.10 | 7.11 | 7.01 | 7.04 | -0.42% | 0.36 | 0.24% |