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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.93 | 7.18 | 6.89 | 7.14 | +3.18% | 0.79 | 0.52% |
| 2025-05-26 | 6.99 | 7.10 | 6.80 | 6.92 | -0.72% | 0.44 | 0.29% |
| 2025-05-23 | 6.94 | 7.06 | 6.93 | 6.97 | +0.14% | 0.41 | 0.27% |
| 2025-05-22 | 6.96 | 7.04 | 6.89 | 6.96 | -0.57% | 0.43 | 0.28% |
| 2025-05-21 | 7.04 | 7.16 | 6.95 | 7.00 | 0.00% | 0.61 | 0.40% |
| 2025-05-20 | 6.87 | 7.17 | 6.86 | 7.00 | +1.30% | 0.83 | 0.54% |
| 2025-05-19 | 6.70 | 6.99 | 6.63 | 6.91 | +3.60% | 0.87 | 0.58% |
| 2025-05-16 | 6.62 | 6.70 | 6.56 | 6.67 | +0.30% | 0.36 | 0.25% |
| 2025-05-15 | 6.65 | 6.70 | 6.59 | 6.65 | -0.30% | 0.36 | 0.25% |
| 2025-05-14 | 6.57 | 6.69 | 6.52 | 6.67 | +1.37% | 0.44 | 0.30% |
| 2025-05-13 | 6.50 | 6.69 | 6.46 | 6.58 | +2.17% | 0.72 | 0.50% |
| 2025-05-12 | 6.45 | 6.48 | 6.37 | 6.44 | +0.31% | 0.37 | 0.27% |
| 2025-05-09 | 6.40 | 6.48 | 6.35 | 6.42 | +1.26% | 0.47 | 0.34% |
| 2025-05-08 | 6.47 | 6.48 | 6.30 | 6.34 | -2.31% | 0.52 | 0.38% |
| 2025-05-07 | 6.42 | 6.56 | 6.39 | 6.49 | +1.72% | 0.76 | 0.54% |
| 2025-05-06 | 6.20 | 6.38 | 6.15 | 6.38 | +3.07% | 0.65 | 0.48% |