安道麦A(000553)股票行情
安道麦A(000553)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.11 | 6.96 | -0.16 | -2.25% | 6.94 | 7.20 | 89187 | 6275.85 | 0.41% |
| 2025-07-31 | 7.37 | 7.12 | -0.28 | -3.78% | 7.09 | 7.40 | 87954 | 6321.20 | 0.40% |
| 2025-07-30 | 7.33 | 7.40 | 0.07 | 0.95% | 7.27 | 7.52 | 81755 | 6070.91 | 0.38% |
| 2025-07-29 | 7.48 | 7.33 | -0.17 | -2.27% | 7.11 | 7.50 | 90074 | 6551.48 | 0.41% |
| 2025-07-28 | 7.44 | 7.50 | 0.03 | 0.40% | 7.25 | 7.52 | 94684 | 7042.44 | 0.43% |
| 2025-07-25 | 7.22 | 7.47 | 0.25 | 3.46% | 7.20 | 7.52 | 105888 | 7822.36 | 0.49% |
| 2025-07-24 | 7.15 | 7.22 | 0.12 | 1.69% | 7.07 | 7.25 | 71888 | 5151.28 | 0.33% |
| 2025-07-23 | 7.15 | 7.10 | -0.02 | -0.28% | 7.07 | 7.23 | 70541 | 5049.64 | 0.32% |
| 2025-07-22 | 7.05 | 7.12 | 0.10 | 1.42% | 6.93 | 7.12 | 85255 | 5994.20 | 0.39% |
| 2025-07-21 | 6.84 | 7.02 | 0.19 | 2.78% | 6.80 | 7.06 | 87926 | 6163.80 | 0.40% |
| 2025-07-18 | 6.89 | 6.83 | -0.07 | -1.01% | 6.76 | 6.94 | 83311 | 5674.89 | 0.38% |
| 2025-07-17 | 6.85 | 6.90 | 0.09 | 1.32% | 6.78 | 6.91 | 82852 | 5662.66 | 0.38% |
| 2025-07-16 | 6.92 | 6.81 | -0.11 | -1.59% | 6.76 | 6.92 | 172013 | 11737.53 | 0.79% |
| 2025-07-15 | 7.42 | 6.92 | -0.77 | -10.01% | 6.92 | 7.43 | 156352 | 10987.91 | 0.72% |
| 2025-07-14 | 7.48 | 7.69 | 0.18 | 2.40% | 7.46 | 7.70 | 86245 | 6540.63 | 0.40% |
| 2025-07-11 | 7.47 | 7.51 | 0.05 | 0.67% | 7.43 | 7.53 | 50626 | 3789.80 | 0.23% |
| 2025-07-10 | 7.36 | 7.46 | 0.11 | 1.50% | 7.36 | 7.47 | 45035 | 3344.92 | 0.21% |
| 2025-07-09 | 7.50 | 7.35 | -0.13 | -1.74% | 7.33 | 7.51 | 49985 | 3689.97 | 0.23% |
| 2025-07-08 | 7.38 | 7.48 | 0.09 | 1.22% | 7.36 | 7.49 | 45307 | 3372.88 | 0.21% |
| 2025-07-07 | 7.38 | 7.39 | 0.01 | 0.14% | 7.35 | 7.44 | 49513 | 3664.20 | 0.23% |
| 2025-07-04 | 7.40 | 7.38 | 0.05 | 0.68% | 7.33 | 7.45 | 57083 | 4213.67 | 0.26% |
| 2025-07-03 | 7.42 | 7.33 | -0.11 | -1.48% | 7.20 | 7.45 | 72957 | 5317.22 | 0.34% |
| 2025-07-02 | 7.36 | 7.44 | 0.05 | 0.68% | 7.35 | 7.45 | 63169 | 4682.66 | 0.29% |
| 2025-07-01 | 7.24 | 7.39 | 0.17 | 2.35% | 7.22 | 7.45 | 85397 | 6290.79 | 0.39% |
| 2025-06-30 | 7.13 | 7.22 | 0.11 | 1.55% | 7.07 | 7.26 | 62633 | 4494.53 | 0.29% |
| 2025-06-27 | 7.07 | 7.11 | 0.07 | 0.99% | 7.04 | 7.15 | 46247 | 3282.16 | 0.21% |
| 2025-06-26 | 7.10 | 7.04 | -0.03 | -0.42% | 7.01 | 7.11 | 51226 | 3616.82 | 0.24% |
| 2025-06-25 | 7.24 | 7.07 | -0.17 | -2.35% | 7.05 | 7.28 | 60624 | 4314.93 | 0.28% |
| 2025-06-24 | 7.16 | 7.24 | 0.12 | 1.69% | 7.03 | 7.25 | 60141 | 4308.40 | 0.28% |
| 2025-06-23 | 6.95 | 7.12 | 0.15 | 2.15% | 6.82 | 7.14 | 78931 | 5509.00 | 0.36% |
| 2025-06-20 | 7.01 | 6.97 | -0.03 | -0.43% | 6.97 | 7.13 | 66188 | 4665.91 | 0.30% |
| 2025-06-19 | 7.01 | 7.00 | -0.10 | -1.41% | 6.92 | 7.12 | 92665 | 6500.16 | 0.43% |
| 2025-06-18 | 7.33 | 7.10 | -0.25 | -3.40% | 7.08 | 7.41 | 101129 | 7252.62 | 0.46% |
| 2025-06-17 | 7.23 | 7.35 | 0.13 | 1.80% | 7.20 | 7.52 | 107459 | 7945.66 | 0.49% |
| 2025-06-16 | 7.29 | 7.22 | -0.10 | -1.37% | 7.18 | 7.37 | 59838 | 4345.34 | 0.27% |
| 2025-06-13 | 7.34 | 7.32 | -0.05 | -0.68% | 7.28 | 7.39 | 63580 | 4657.42 | 0.29% |
| 2025-06-12 | 7.24 | 7.37 | 0.12 | 1.66% | 7.22 | 7.43 | 93240 | 6848.91 | 0.43% |
| 2025-06-11 | 7.21 | 7.25 | 0.10 | 1.40% | 7.11 | 7.30 | 75935 | 5462.69 | 0.35% |
| 2025-06-10 | 7.28 | 7.15 | -0.11 | -1.52% | 7.08 | 7.32 | 80626 | 5799.90 | 0.37% |
| 2025-06-09 | 7.16 | 7.26 | 0.08 | 1.11% | 7.13 | 7.40 | 110759 | 8034.26 | 0.51% |
| 2025-06-06 | 7.08 | 7.18 | 0.14 | 1.99% | 7.01 | 7.27 | 96150 | 6898.93 | 0.44% |
| 2025-06-05 | 6.96 | 7.04 | 0.05 | 0.72% | 6.95 | 7.12 | 64956 | 4577.82 | 0.30% |
| 2025-06-04 | 6.99 | 6.99 | 0.00 | 0.00% | 6.93 | 7.01 | 50623 | 3529.21 | 0.23% |
| 2025-06-03 | 6.91 | 6.99 | 0.04 | 0.58% | 6.91 | 7.09 | 65086 | 4557.91 | 0.30% |
| 2025-05-30 | 6.89 | 6.95 | 0.03 | 0.43% | 6.89 | 7.08 | 73653 | 5144.59 | 0.34% |
| 2025-05-29 | 6.81 | 6.92 | 0.01 | 0.14% | 6.81 | 6.95 | 107124 | 7392.90 | 0.49% |
| 2025-05-28 | 7.20 | 6.91 | -0.23 | -3.22% | 6.80 | 7.21 | 157624 | 10904.10 | 0.72% |
| 2025-05-27 | 6.93 | 7.14 | 0.22 | 3.18% | 6.89 | 7.18 | 112268 | 7907.72 | 0.52% |
| 2025-05-26 | 6.99 | 6.92 | -0.05 | -0.72% | 6.80 | 7.10 | 63184 | 4379.04 | 0.29% |
| 2025-05-23 | 6.94 | 6.97 | 0.01 | 0.14% | 6.93 | 7.06 | 58364 | 4080.68 | 0.27% |
| 2025-05-22 | 6.96 | 6.96 | -0.04 | -0.57% | 6.89 | 7.04 | 61702 | 4296.12 | 0.28% |
| 2025-05-21 | 7.04 | 7.00 | 0.00 | 0.00% | 6.95 | 7.16 | 86507 | 6078.00 | 0.40% |
| 2025-05-20 | 6.87 | 7.00 | 0.09 | 1.30% | 6.86 | 7.17 | 117432 | 8250.51 | 0.54% |
| 2025-05-19 | 6.70 | 6.91 | 0.24 | 3.60% | 6.63 | 6.99 | 126720 | 8688.55 | 0.58% |
| 2025-05-16 | 6.62 | 6.67 | 0.02 | 0.30% | 6.56 | 6.70 | 54326 | 3595.66 | 0.25% |
| 2025-05-15 | 6.65 | 6.65 | -0.02 | -0.30% | 6.59 | 6.70 | 54182 | 3603.20 | 0.25% |
| 2025-05-14 | 6.57 | 6.67 | 0.09 | 1.37% | 6.52 | 6.69 | 66131 | 4380.02 | 0.30% |
| 2025-05-13 | 6.50 | 6.58 | 0.14 | 2.17% | 6.46 | 6.69 | 109778 | 7244.02 | 0.50% |
| 2025-05-12 | 6.45 | 6.44 | 0.02 | 0.31% | 6.37 | 6.48 | 57796 | 3717.12 | 0.27% |
| 2025-05-09 | 6.40 | 6.42 | 0.08 | 1.26% | 6.35 | 6.48 | 73203 | 4693.85 | 0.34% |
| 2025-05-08 | 6.47 | 6.34 | -0.15 | -2.31% | 6.30 | 6.48 | 81969 | 5235.27 | 0.38% |
| 2025-05-07 | 6.42 | 6.49 | 0.11 | 1.72% | 6.39 | 6.56 | 118335 | 7631.65 | 0.54% |
| 2025-05-06 | 6.20 | 6.38 | 0.19 | 3.07% | 6.15 | 6.38 | 103688 | 6494.10 | 0.48% |
| 2025-04-30 | 6.10 | 6.19 | 0.10 | 1.64% | 5.97 | 6.27 | 123639 | 7657.77 | 0.57% |
| 2025-04-29 | 6.03 | 6.09 | 0.37 | 6.47% | 5.87 | 6.16 | 171551 | 10423.54 | 0.79% |
| 2025-04-28 | 5.75 | 5.72 | -0.08 | -1.38% | 5.64 | 5.79 | 35832 | 2042.82 | 0.16% |
| 2025-04-25 | 5.86 | 5.80 | -0.04 | -0.68% | 5.79 | 5.90 | 35181 | 2050.34 | 0.16% |
| 2025-04-24 | 5.74 | 5.84 | 0.09 | 1.57% | 5.72 | 5.86 | 46697 | 2711.63 | 0.21% |
| 2025-04-23 | 5.74 | 5.75 | -0.05 | -0.86% | 5.71 | 5.82 | 53692 | 3090.93 | 0.25% |
| 2025-04-22 | 5.62 | 5.80 | 0.21 | 3.76% | 5.60 | 5.84 | 74867 | 4294.12 | 0.34% |
| 2025-04-21 | 5.51 | 5.59 | 0.10 | 1.82% | 5.43 | 5.61 | 35868 | 1990.87 | 0.16% |
| 2025-04-18 | 5.52 | 5.49 | -0.02 | -0.36% | 5.43 | 5.54 | 29519 | 1614.58 | 0.14% |
| 2025-04-17 | 5.44 | 5.51 | 0.06 | 1.10% | 5.40 | 5.59 | 45080 | 2487.91 | 0.21% |
| 2025-04-16 | 5.60 | 5.45 | -0.21 | -3.71% | 5.38 | 5.64 | 56530 | 3103.25 | 0.26% |
| 2025-04-15 | 5.68 | 5.66 | -0.05 | -0.88% | 5.64 | 5.73 | 40008 | 2273.25 | 0.18% |
| 2025-04-14 | 5.66 | 5.71 | 0.14 | 2.51% | 5.63 | 5.72 | 51411 | 2921.13 | 0.24% |
| 2025-04-11 | 5.63 | 5.57 | -0.06 | -1.07% | 5.53 | 5.70 | 58960 | 3308.41 | 0.27% |
| 2025-04-10 | 5.60 | 5.63 | 0.04 | 0.72% | 5.59 | 5.76 | 104633 | 5949.88 | 0.48% |
| 2025-04-09 | 5.53 | 5.59 | 0.11 | 2.01% | 5.31 | 5.65 | 147787 | 8117.72 | 0.68% |
| 2025-04-08 | 5.22 | 5.48 | 0.12 | 2.24% | 5.22 | 5.48 | 104883 | 5657.77 | 0.48% |
深证大盘股票行情在线 K线走势图
