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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.24 | 7.28 | 7.05 | 7.07 | -2.35% | 0.43 | 0.28% |
| 2025-06-24 | 7.16 | 7.25 | 7.03 | 7.24 | +1.69% | 0.43 | 0.28% |
| 2025-06-23 | 6.95 | 7.14 | 6.82 | 7.12 | +2.15% | 0.55 | 0.36% |
| 2025-06-20 | 7.01 | 7.13 | 6.97 | 6.97 | -0.43% | 0.47 | 0.30% |
| 2025-06-19 | 7.01 | 7.12 | 6.92 | 7.00 | -1.41% | 0.65 | 0.43% |
| 2025-06-18 | 7.33 | 7.41 | 7.08 | 7.10 | -3.40% | 0.73 | 0.46% |
| 2025-06-17 | 7.23 | 7.52 | 7.20 | 7.35 | +1.80% | 0.79 | 0.49% |
| 2025-06-16 | 7.29 | 7.37 | 7.18 | 7.22 | -1.37% | 0.43 | 0.27% |
| 2025-06-13 | 7.34 | 7.39 | 7.28 | 7.32 | -0.68% | 0.47 | 0.29% |
| 2025-06-12 | 7.24 | 7.43 | 7.22 | 7.37 | +1.66% | 0.68 | 0.43% |
| 2025-06-11 | 7.21 | 7.30 | 7.11 | 7.25 | +1.40% | 0.55 | 0.35% |
| 2025-06-10 | 7.28 | 7.32 | 7.08 | 7.15 | -1.52% | 0.58 | 0.37% |
| 2025-06-09 | 7.16 | 7.40 | 7.13 | 7.26 | +1.11% | 0.80 | 0.51% |
| 2025-06-06 | 7.08 | 7.27 | 7.01 | 7.18 | +1.99% | 0.69 | 0.44% |
| 2025-06-05 | 6.96 | 7.12 | 6.95 | 7.04 | +0.72% | 0.46 | 0.30% |
| 2025-06-04 | 6.99 | 7.01 | 6.93 | 6.99 | 0.00% | 0.35 | 0.23% |
| 2025-06-03 | 6.91 | 7.09 | 6.91 | 6.99 | +0.58% | 0.46 | 0.30% |
| 2025-05-30 | 6.89 | 7.08 | 6.89 | 6.95 | +0.43% | 0.51 | 0.34% |
| 2025-05-29 | 6.81 | 6.95 | 6.81 | 6.92 | +0.14% | 0.74 | 0.49% |
| 2025-05-28 | 7.20 | 7.21 | 6.80 | 6.91 | -3.22% | 1.09 | 0.72% |