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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.84 | 5.95 | 5.83 | 5.91 | +0.85% | 0.21 | 0.16% |
| 2025-12-17 | 5.79 | 5.90 | 5.72 | 5.86 | +1.38% | 0.32 | 0.25% |
| 2025-12-16 | 5.90 | 5.90 | 5.73 | 5.78 | -1.37% | 0.28 | 0.22% |
| 2025-12-15 | 5.92 | 5.92 | 5.76 | 5.86 | +0.34% | 0.24 | 0.19% |
| 2025-12-12 | 5.87 | 5.96 | 5.81 | 5.84 | -0.85% | 0.39 | 0.31% |
| 2025-12-11 | 5.99 | 5.99 | 5.88 | 5.89 | -1.17% | 0.20 | 0.15% |
| 2025-12-10 | 5.99 | 6.00 | 5.89 | 5.96 | +0.17% | 0.27 | 0.20% |
| 2025-12-09 | 6.06 | 6.09 | 5.94 | 5.95 | -2.14% | 0.32 | 0.24% |
| 2025-12-08 | 6.17 | 6.21 | 6.06 | 6.08 | -1.46% | 0.26 | 0.20% |
| 2025-12-05 | 6.03 | 6.20 | 6.02 | 6.17 | +1.98% | 0.26 | 0.20% |
| 2025-12-04 | 6.09 | 6.20 | 6.03 | 6.05 | -1.47% | 0.25 | 0.19% |
| 2025-12-03 | 6.19 | 6.25 | 6.09 | 6.14 | -1.13% | 0.43 | 0.32% |
| 2025-12-02 | 6.23 | 6.32 | 6.18 | 6.21 | -0.96% | 0.55 | 0.40% |
| 2025-12-01 | 6.30 | 6.32 | 6.17 | 6.27 | +0.32% | 0.50 | 0.37% |
| 2025-11-28 | 6.19 | 6.28 | 6.16 | 6.25 | +0.48% | 0.30 | 0.22% |
| 2025-11-27 | 6.21 | 6.25 | 6.14 | 6.22 | +0.65% | 0.34 | 0.25% |
| 2025-11-26 | 6.26 | 6.30 | 6.16 | 6.18 | -1.12% | 0.40 | 0.29% |
| 2025-11-25 | 6.26 | 6.28 | 6.16 | 6.25 | +0.48% | 0.58 | 0.43% |
| 2025-11-24 | 6.22 | 6.29 | 6.08 | 6.22 | +0.97% | 0.76 | 0.57% |
| 2025-11-21 | 6.48 | 6.90 | 6.16 | 6.16 | -4.20% | 1.10 | 0.79% |