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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.50 | 6.61 | 6.43 | 6.61 | +1.38% | 0.26 | 0.18% |
| 2025-10-22 | 6.57 | 6.61 | 6.50 | 6.52 | -0.76% | 0.26 | 0.18% |
| 2025-10-21 | 6.51 | 6.59 | 6.47 | 6.57 | +1.55% | 0.32 | 0.23% |
| 2025-10-20 | 6.49 | 6.51 | 6.36 | 6.47 | +1.09% | 0.27 | 0.19% |
| 2025-10-17 | 6.48 | 6.58 | 6.37 | 6.40 | -0.93% | 0.31 | 0.22% |
| 2025-10-16 | 6.49 | 6.53 | 6.43 | 6.46 | -0.92% | 0.28 | 0.20% |
| 2025-10-15 | 6.46 | 6.57 | 6.43 | 6.52 | +1.40% | 0.36 | 0.26% |
| 2025-10-14 | 6.56 | 6.66 | 6.42 | 6.43 | -1.23% | 0.46 | 0.33% |
| 2025-10-13 | 6.45 | 6.52 | 6.32 | 6.51 | -0.61% | 0.47 | 0.34% |
| 2025-10-10 | 6.30 | 6.58 | 6.25 | 6.55 | +3.97% | 0.64 | 0.45% |
| 2025-10-09 | 6.49 | 6.57 | 6.21 | 6.30 | -3.08% | 0.62 | 0.46% |
| 2025-09-30 | 6.49 | 6.52 | 6.43 | 6.50 | +0.15% | 0.20 | 0.14% |
| 2025-09-29 | 6.39 | 6.51 | 6.31 | 6.49 | +1.25% | 0.28 | 0.20% |
| 2025-09-26 | 6.39 | 6.49 | 6.33 | 6.41 | +0.31% | 0.25 | 0.18% |
| 2025-09-25 | 6.51 | 6.51 | 6.36 | 6.39 | -1.84% | 0.22 | 0.15% |
| 2025-09-24 | 6.40 | 6.53 | 6.36 | 6.51 | +1.88% | 0.24 | 0.17% |
| 2025-09-23 | 6.45 | 6.49 | 6.27 | 6.39 | -1.08% | 0.36 | 0.26% |
| 2025-09-22 | 6.62 | 6.62 | 6.38 | 6.46 | -2.27% | 0.35 | 0.25% |
| 2025-09-19 | 6.58 | 6.63 | 6.54 | 6.61 | +0.46% | 0.28 | 0.19% |
| 2025-09-18 | 6.72 | 6.80 | 6.52 | 6.58 | -2.23% | 0.49 | 0.34% |