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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.64 | 5.86 | 5.58 | 5.83 | +3.19% | 0.55 | 0.44% |
| 2026-01-16 | 5.75 | 5.77 | 5.63 | 5.65 | -1.22% | 0.37 | 0.30% |
| 2026-01-15 | 5.68 | 5.78 | 5.66 | 5.72 | +0.18% | 0.41 | 0.33% |
| 2026-01-14 | 5.68 | 5.80 | 5.64 | 5.71 | +0.35% | 0.57 | 0.46% |
| 2026-01-13 | 5.72 | 5.78 | 5.67 | 5.69 | -0.35% | 0.49 | 0.39% |
| 2026-01-12 | 5.66 | 5.77 | 5.62 | 5.71 | +1.06% | 0.74 | 0.60% |
| 2026-01-09 | 5.63 | 5.67 | 5.56 | 5.65 | +0.18% | 0.42 | 0.34% |
| 2026-01-08 | 5.62 | 5.68 | 5.57 | 5.64 | +0.36% | 0.35 | 0.29% |
| 2026-01-07 | 5.76 | 5.76 | 5.60 | 5.62 | -1.58% | 0.45 | 0.36% |
| 2026-01-06 | 5.58 | 5.73 | 5.58 | 5.71 | +2.33% | 0.56 | 0.45% |
| 2026-01-05 | 5.54 | 5.68 | 5.50 | 5.58 | +1.82% | 0.41 | 0.33% |
| 2025-12-31 | 5.53 | 5.57 | 5.42 | 5.48 | -0.90% | 0.46 | 0.39% |
| 2025-12-30 | 5.61 | 5.62 | 5.49 | 5.53 | -1.43% | 0.49 | 0.40% |
| 2025-12-29 | 5.85 | 5.85 | 5.59 | 5.61 | -3.77% | 0.72 | 0.59% |
| 2025-12-26 | 5.95 | 6.03 | 5.81 | 5.83 | -2.18% | 0.40 | 0.31% |
| 2025-12-25 | 5.95 | 5.97 | 5.89 | 5.96 | +0.68% | 0.27 | 0.21% |
| 2025-12-24 | 5.90 | 5.94 | 5.85 | 5.92 | +0.34% | 0.31 | 0.24% |
| 2025-12-23 | 5.95 | 6.00 | 5.82 | 5.90 | -1.17% | 0.45 | 0.35% |
| 2025-12-22 | 5.98 | 6.08 | 5.95 | 5.97 | -0.17% | 0.37 | 0.28% |
| 2025-12-19 | 5.91 | 6.03 | 5.87 | 5.98 | +1.18% | 0.48 | 0.37% |