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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.75 | 6.79 | 6.71 | 6.73 | -0.59% | 0.29 | 0.20% |
| 2025-09-16 | 6.89 | 6.93 | 6.68 | 6.77 | -1.31% | 0.43 | 0.29% |
| 2025-09-15 | 6.91 | 6.95 | 6.80 | 6.86 | -0.72% | 0.30 | 0.20% |
| 2025-09-12 | 6.92 | 6.98 | 6.79 | 6.91 | -0.14% | 0.32 | 0.21% |
| 2025-09-11 | 6.81 | 6.94 | 6.75 | 6.92 | +1.32% | 0.41 | 0.28% |
| 2025-09-10 | 6.96 | 7.00 | 6.73 | 6.83 | -2.29% | 0.41 | 0.27% |
| 2025-09-09 | 7.02 | 7.10 | 6.93 | 6.99 | -0.99% | 0.44 | 0.29% |
| 2025-09-08 | 6.83 | 7.08 | 6.75 | 7.06 | +3.37% | 0.67 | 0.44% |
| 2025-09-05 | 6.70 | 6.84 | 6.65 | 6.83 | +2.09% | 0.31 | 0.21% |
| 2025-09-04 | 6.64 | 6.73 | 6.58 | 6.69 | +0.75% | 0.38 | 0.26% |
| 2025-09-03 | 6.83 | 6.84 | 6.63 | 6.64 | -2.50% | 0.33 | 0.23% |
| 2025-09-02 | 7.01 | 7.03 | 6.75 | 6.81 | -2.85% | 0.52 | 0.35% |
| 2025-09-01 | 6.94 | 7.27 | 6.80 | 7.01 | +0.43% | 0.93 | 0.60% |
| 2025-08-29 | 6.90 | 7.05 | 6.81 | 6.98 | +1.90% | 0.69 | 0.45% |
| 2025-08-28 | 6.86 | 6.93 | 6.60 | 6.85 | 0.00% | 0.58 | 0.39% |
| 2025-08-27 | 7.10 | 7.14 | 6.85 | 6.85 | -3.52% | 0.56 | 0.37% |
| 2025-08-26 | 7.01 | 7.17 | 6.97 | 7.10 | +1.28% | 0.62 | 0.40% |
| 2025-08-25 | 7.01 | 7.10 | 6.94 | 7.01 | -0.28% | 0.60 | 0.39% |
| 2025-08-22 | 7.10 | 7.12 | 6.95 | 7.03 | -0.85% | 0.42 | 0.28% |
| 2025-08-21 | 6.99 | 7.18 | 6.96 | 7.09 | +1.58% | 0.67 | 0.43% |