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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.51 | 6.55 | 6.37 | 6.43 | -0.62% | 0.33 | 0.24% |
| 2025-11-19 | 6.60 | 6.68 | 6.45 | 6.47 | -1.97% | 0.41 | 0.29% |
| 2025-11-18 | 6.83 | 6.87 | 6.56 | 6.60 | -3.37% | 0.55 | 0.38% |
| 2025-11-17 | 6.84 | 7.00 | 6.81 | 6.83 | -0.15% | 0.56 | 0.38% |
| 2025-11-14 | 6.79 | 6.93 | 6.76 | 6.84 | +0.15% | 0.53 | 0.35% |
| 2025-11-13 | 6.71 | 6.84 | 6.70 | 6.83 | +1.49% | 0.50 | 0.34% |
| 2025-11-12 | 6.74 | 6.78 | 6.66 | 6.73 | -0.15% | 0.36 | 0.25% |
| 2025-11-11 | 6.78 | 6.78 | 6.66 | 6.74 | -0.15% | 0.44 | 0.30% |
| 2025-11-10 | 6.66 | 6.77 | 6.66 | 6.75 | +1.35% | 0.42 | 0.29% |
| 2025-11-07 | 6.56 | 6.72 | 6.54 | 6.66 | +1.52% | 0.51 | 0.35% |
| 2025-11-06 | 6.53 | 6.69 | 6.51 | 6.56 | +1.08% | 0.48 | 0.33% |
| 2025-11-05 | 6.50 | 6.56 | 6.33 | 6.49 | 0.00% | 0.40 | 0.28% |
| 2025-11-04 | 6.59 | 6.61 | 6.42 | 6.49 | -1.37% | 0.32 | 0.23% |
| 2025-11-03 | 6.40 | 6.63 | 6.38 | 6.58 | +2.49% | 0.53 | 0.37% |
| 2025-10-31 | 6.30 | 6.51 | 6.30 | 6.42 | +1.74% | 0.53 | 0.38% |
| 2025-10-30 | 6.53 | 6.53 | 6.20 | 6.31 | -3.52% | 0.61 | 0.45% |
| 2025-10-29 | 6.49 | 6.54 | 6.41 | 6.54 | +0.62% | 0.29 | 0.20% |
| 2025-10-28 | 6.48 | 6.55 | 6.44 | 6.50 | +0.31% | 0.32 | 0.23% |
| 2025-10-27 | 6.47 | 6.56 | 6.44 | 6.48 | 0.00% | 0.29 | 0.21% |
| 2025-10-24 | 6.61 | 6.66 | 6.46 | 6.48 | -1.97% | 0.35 | 0.25% |