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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.65 | 5.67 | 5.49 | 5.66 | +1.62% | 0.65 | 0.53% |
| 2026-03-23 | 5.60 | 5.80 | 5.51 | 5.57 | -2.79% | 1.06 | 0.87% |
| 2026-03-20 | 5.94 | 5.94 | 5.70 | 5.73 | -3.05% | 1.08 | 0.85% |
| 2026-03-19 | 6.29 | 6.36 | 5.87 | 5.91 | -6.34% | 1.77 | 1.34% |
| 2026-03-18 | 6.52 | 6.52 | 6.25 | 6.31 | -2.02% | 1.34 | 0.97% |
| 2026-03-17 | 6.60 | 6.77 | 6.40 | 6.44 | -3.01% | 1.81 | 1.26% |
| 2026-03-16 | 6.71 | 7.25 | 6.61 | 6.64 | -1.04% | 2.94 | 1.96% |
| 2026-03-13 | 6.88 | 6.95 | 6.68 | 6.71 | -1.32% | 3.64 | 2.46% |
| 2026-03-12 | 6.25 | 6.80 | 6.22 | 6.80 | +10.03% | 2.06 | 1.44% |
| 2026-03-11 | 5.97 | 6.18 | 5.88 | 6.18 | +3.69% | 1.12 | 0.85% |
| 2026-03-10 | 6.17 | 6.24 | 5.94 | 5.96 | -3.72% | 1.17 | 0.90% |
| 2026-03-09 | 6.22 | 6.43 | 6.15 | 6.19 | -0.64% | 1.10 | 0.80% |
| 2026-03-06 | 5.86 | 6.29 | 5.85 | 6.23 | +5.95% | 0.79 | 0.60% |
| 2026-03-05 | 6.03 | 6.06 | 5.86 | 5.88 | -1.51% | 0.52 | 0.40% |
| 2026-03-04 | 5.88 | 6.07 | 5.88 | 5.97 | 0.00% | 0.56 | 0.43% |
| 2026-03-03 | 6.16 | 6.24 | 5.95 | 5.97 | -2.77% | 0.68 | 0.52% |
| 2026-03-02 | 6.12 | 6.23 | 6.05 | 6.14 | -1.44% | 0.70 | 0.52% |
| 2026-02-27 | 6.18 | 6.24 | 6.12 | 6.23 | +0.97% | 0.51 | 0.38% |
| 2026-02-26 | 6.26 | 6.31 | 6.11 | 6.17 | -1.28% | 0.58 | 0.43% |
| 2026-02-25 | 6.24 | 6.40 | 6.21 | 6.25 | +0.97% | 0.84 | 0.62% |