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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.96 | 6.24 | 5.96 | 6.19 | +5.45% | 0.98 | 0.74% |
| 2026-02-13 | 6.02 | 6.03 | 5.83 | 5.87 | -2.33% | 0.60 | 0.47% |
| 2026-02-12 | 6.15 | 6.18 | 6.01 | 6.01 | -2.28% | 0.52 | 0.40% |
| 2026-02-11 | 6.13 | 6.23 | 6.06 | 6.15 | +0.33% | 0.57 | 0.43% |
| 2026-02-10 | 6.21 | 6.28 | 6.06 | 6.13 | -0.16% | 0.76 | 0.57% |
| 2026-02-09 | 6.11 | 6.24 | 6.02 | 6.14 | +1.49% | 0.87 | 0.65% |
| 2026-02-06 | 5.91 | 6.13 | 5.90 | 6.05 | +0.83% | 0.47 | 0.36% |
| 2026-02-05 | 6.01 | 6.10 | 5.97 | 6.00 | -0.83% | 0.42 | 0.32% |
| 2026-02-04 | 5.95 | 6.07 | 5.92 | 6.05 | +2.02% | 0.53 | 0.40% |
| 2026-02-03 | 5.98 | 6.01 | 5.86 | 5.93 | +0.51% | 0.62 | 0.48% |
| 2026-02-02 | 6.20 | 6.20 | 5.90 | 5.90 | -5.30% | 0.89 | 0.68% |
| 2026-01-30 | 6.20 | 6.26 | 6.03 | 6.23 | -0.48% | 0.84 | 0.63% |
| 2026-01-29 | 6.22 | 6.33 | 6.15 | 6.26 | +0.32% | 0.54 | 0.40% |
| 2026-01-28 | 6.17 | 6.28 | 6.15 | 6.24 | +1.13% | 0.53 | 0.39% |
| 2026-01-27 | 6.22 | 6.24 | 6.02 | 6.17 | -0.80% | 0.45 | 0.34% |
| 2026-01-26 | 6.21 | 6.26 | 6.16 | 6.22 | -0.32% | 0.53 | 0.39% |
| 2026-01-23 | 6.12 | 6.28 | 6.07 | 6.24 | +1.96% | 0.70 | 0.52% |
| 2026-01-22 | 6.01 | 6.14 | 5.96 | 6.12 | +2.17% | 0.60 | 0.45% |
| 2026-01-21 | 6.00 | 6.02 | 5.91 | 5.99 | -0.99% | 0.50 | 0.39% |
| 2026-01-20 | 5.85 | 6.07 | 5.84 | 6.05 | +3.77% | 0.81 | 0.62% |