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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.14 | 6.18 | 6.09 | 6.11 | -0.49% | 0.45 | 0.34% |
| 2026-04-21 | 6.18 | 6.22 | 6.08 | 6.14 | -0.81% | 0.39 | 0.29% |
| 2026-04-20 | 6.18 | 6.29 | 6.14 | 6.19 | -0.32% | 0.44 | 0.33% |
| 2026-04-17 | 6.26 | 6.32 | 6.17 | 6.21 | -1.27% | 0.50 | 0.37% |
| 2026-04-16 | 6.22 | 6.35 | 6.16 | 6.29 | +1.45% | 0.62 | 0.45% |
| 2026-04-15 | 6.33 | 6.39 | 6.18 | 6.20 | -2.05% | 0.53 | 0.39% |
| 2026-04-14 | 6.32 | 6.39 | 6.21 | 6.33 | +0.48% | 0.55 | 0.40% |
| 2026-04-13 | 6.35 | 6.37 | 6.20 | 6.30 | -0.94% | 0.59 | 0.43% |
| 2026-04-10 | 6.43 | 6.44 | 6.29 | 6.36 | -0.31% | 0.80 | 0.58% |
| 2026-04-09 | 6.38 | 6.52 | 6.28 | 6.38 | +0.47% | 1.20 | 0.86% |
| 2026-04-08 | 6.38 | 6.39 | 6.26 | 6.35 | -1.70% | 1.23 | 0.89% |
| 2026-04-07 | 6.05 | 6.48 | 6.02 | 6.46 | +6.95% | 1.25 | 0.90% |
| 2026-04-03 | 6.34 | 6.37 | 5.97 | 6.04 | -4.28% | 0.78 | 0.59% |
| 2026-04-02 | 6.45 | 6.51 | 6.26 | 6.31 | -1.56% | 0.83 | 0.60% |
| 2026-04-01 | 6.44 | 6.48 | 6.29 | 6.41 | +1.42% | 0.98 | 0.70% |
| 2026-03-31 | 6.47 | 6.49 | 6.28 | 6.32 | -2.32% | 1.20 | 0.86% |
| 2026-03-30 | 6.46 | 6.63 | 6.35 | 6.47 | -0.15% | 2.74 | 1.94% |
| 2026-03-27 | 5.81 | 6.48 | 5.81 | 6.48 | +10.02% | 1.63 | 1.19% |
| 2026-03-26 | 5.91 | 6.10 | 5.86 | 5.89 | -0.34% | 0.69 | 0.53% |
| 2026-03-25 | 5.66 | 6.03 | 5.63 | 5.91 | +4.42% | 0.97 | 0.76% |