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 |
|---|
| 2025-12-17 | 5.79 | 5.86 | 0.08 | 1.38% | 5.72 | 5.90 | 54624 | 3179.84 | 0.25% |
| 2025-12-16 | 5.90 | 5.78 | -0.08 | -1.37% | 5.73 | 5.90 | 47941 | 2771.84 | 0.22% |
| 2025-12-15 | 5.92 | 5.86 | 0.02 | 0.34% | 5.76 | 5.92 | 41231 | 2405.97 | 0.19% |
| 2025-12-12 | 5.87 | 5.84 | -0.05 | -0.85% | 5.81 | 5.96 | 66517 | 3915.52 | 0.31% |
| 2025-12-11 | 5.99 | 5.89 | -0.07 | -1.17% | 5.88 | 5.99 | 33410 | 1975.65 | 0.15% |
| 2025-12-10 | 5.99 | 5.96 | 0.01 | 0.17% | 5.89 | 6.00 | 44617 | 2654.53 | 0.20% |
| 2025-12-09 | 6.06 | 5.95 | -0.13 | -2.14% | 5.94 | 6.09 | 53152 | 3182.86 | 0.24% |
| 2025-12-08 | 6.17 | 6.08 | -0.09 | -1.46% | 6.06 | 6.21 | 43096 | 2633.14 | 0.20% |
| 2025-12-05 | 6.03 | 6.17 | 0.12 | 1.98% | 6.02 | 6.20 | 42491 | 2601.25 | 0.20% |
| 2025-12-04 | 6.09 | 6.05 | -0.09 | -1.47% | 6.03 | 6.20 | 41547 | 2529.71 | 0.19% |
| 2025-12-03 | 6.19 | 6.14 | -0.07 | -1.13% | 6.09 | 6.25 | 69363 | 4280.20 | 0.32% |
| 2025-12-02 | 6.23 | 6.21 | -0.06 | -0.96% | 6.18 | 6.32 | 87448 | 5456.77 | 0.40% |
| 2025-12-01 | 6.30 | 6.27 | 0.02 | 0.32% | 6.17 | 6.32 | 79655 | 4956.87 | 0.37% |
| 2025-11-28 | 6.19 | 6.25 | 0.03 | 0.48% | 6.16 | 6.28 | 47498 | 2952.25 | 0.22% |
| 2025-11-27 | 6.21 | 6.22 | 0.04 | 0.65% | 6.14 | 6.25 | 55433 | 3440.42 | 0.25% |
| 2025-11-26 | 6.26 | 6.18 | -0.07 | -1.12% | 6.16 | 6.30 | 63837 | 3981.67 | 0.29% |
| 2025-11-25 | 6.26 | 6.25 | 0.03 | 0.48% | 6.16 | 6.28 | 93207 | 5798.54 | 0.43% |
| 2025-11-24 | 6.22 | 6.22 | 0.06 | 0.97% | 6.08 | 6.29 | 123104 | 7641.95 | 0.57% |
| 2025-11-21 | 6.48 | 6.16 | -0.27 | -4.20% | 6.16 | 6.90 | 171125 | 11015.25 | 0.79% |
| 2025-11-20 | 6.51 | 6.43 | -0.04 | -0.62% | 6.37 | 6.55 | 51581 | 3331.71 | 0.24% |
| 2025-11-19 | 6.60 | 6.47 | -0.13 | -1.97% | 6.45 | 6.68 | 62835 | 4100.52 | 0.29% |
| 2025-11-18 | 6.83 | 6.60 | -0.23 | -3.37% | 6.56 | 6.87 | 83336 | 5536.72 | 0.38% |
| 2025-11-17 | 6.84 | 6.83 | -0.01 | -0.15% | 6.81 | 7.00 | 81824 | 5625.66 | 0.38% |
| 2025-11-14 | 6.79 | 6.84 | 0.01 | 0.15% | 6.76 | 6.93 | 76842 | 5288.17 | 0.35% |
| 2025-11-13 | 6.71 | 6.83 | 0.10 | 1.49% | 6.70 | 6.84 | 74007 | 5031.75 | 0.34% |
| 2025-11-12 | 6.74 | 6.73 | -0.01 | -0.15% | 6.66 | 6.78 | 54139 | 3627.08 | 0.25% |
| 2025-11-11 | 6.78 | 6.74 | -0.01 | -0.15% | 6.66 | 6.78 | 65491 | 4408.70 | 0.30% |
| 2025-11-10 | 6.66 | 6.75 | 0.09 | 1.35% | 6.66 | 6.77 | 63005 | 4230.69 | 0.29% |
| 2025-11-07 | 6.56 | 6.66 | 0.10 | 1.52% | 6.54 | 6.72 | 76356 | 5088.07 | 0.35% |
| 2025-11-06 | 6.53 | 6.56 | 0.07 | 1.08% | 6.51 | 6.69 | 72589 | 4774.38 | 0.33% |
| 2025-11-05 | 6.50 | 6.49 | 0.00 | 0.00% | 6.33 | 6.56 | 61385 | 3966.95 | 0.28% |
| 2025-11-04 | 6.59 | 6.49 | -0.09 | -1.37% | 6.42 | 6.61 | 49737 | 3240.23 | 0.23% |
| 2025-11-03 | 6.40 | 6.58 | 0.16 | 2.49% | 6.38 | 6.63 | 80761 | 5268.84 | 0.37% |
| 2025-10-31 | 6.30 | 6.42 | 0.11 | 1.74% | 6.30 | 6.51 | 83072 | 5338.01 | 0.38% |
| 2025-10-30 | 6.53 | 6.31 | -0.23 | -3.52% | 6.20 | 6.53 | 97083 | 6138.85 | 0.45% |
| 2025-10-29 | 6.49 | 6.54 | 0.04 | 0.62% | 6.41 | 6.54 | 44460 | 2878.86 | 0.20% |
| 2025-10-28 | 6.48 | 6.50 | 0.02 | 0.31% | 6.44 | 6.55 | 49567 | 3220.26 | 0.23% |
| 2025-10-27 | 6.47 | 6.48 | 0.00 | 0.00% | 6.44 | 6.56 | 45002 | 2922.72 | 0.21% |
| 2025-10-24 | 6.61 | 6.48 | -0.13 | -1.97% | 6.46 | 6.66 | 54167 | 3535.72 | 0.25% |
| 2025-10-23 | 6.50 | 6.61 | 0.09 | 1.38% | 6.43 | 6.61 | 39256 | 2553.64 | 0.18% |
| 2025-10-22 | 6.57 | 6.52 | -0.05 | -0.76% | 6.50 | 6.61 | 39724 | 2603.25 | 0.18% |
| 2025-10-21 | 6.51 | 6.57 | 0.10 | 1.55% | 6.47 | 6.59 | 49248 | 3224.30 | 0.23% |
| 2025-10-20 | 6.49 | 6.47 | 0.07 | 1.09% | 6.36 | 6.51 | 42149 | 2711.21 | 0.19% |
| 2025-10-17 | 6.48 | 6.40 | -0.06 | -0.93% | 6.37 | 6.58 | 47417 | 3060.54 | 0.22% |
| 2025-10-16 | 6.49 | 6.46 | -0.06 | -0.92% | 6.43 | 6.53 | 42693 | 2761.22 | 0.20% |
| 2025-10-15 | 6.46 | 6.52 | 0.09 | 1.40% | 6.43 | 6.57 | 55851 | 3624.89 | 0.26% |
| 2025-10-14 | 6.56 | 6.43 | -0.08 | -1.23% | 6.42 | 6.66 | 71247 | 4645.36 | 0.33% |
| 2025-10-13 | 6.45 | 6.51 | -0.04 | -0.61% | 6.32 | 6.52 | 73223 | 4709.95 | 0.34% |
| 2025-10-10 | 6.30 | 6.55 | 0.25 | 3.97% | 6.25 | 6.58 | 98553 | 6411.51 | 0.45% |
| 2025-10-09 | 6.49 | 6.30 | -0.20 | -3.08% | 6.21 | 6.57 | 99233 | 6229.00 | 0.46% |
| 2025-09-30 | 6.49 | 6.50 | 0.01 | 0.15% | 6.43 | 6.52 | 31414 | 2038.08 | 0.14% |
| 2025-09-29 | 6.39 | 6.49 | 0.08 | 1.25% | 6.31 | 6.51 | 43383 | 2791.65 | 0.20% |
| 2025-09-26 | 6.39 | 6.41 | 0.02 | 0.31% | 6.33 | 6.49 | 39205 | 2519.31 | 0.18% |
| 2025-09-25 | 6.51 | 6.39 | -0.12 | -1.84% | 6.36 | 6.51 | 33597 | 2153.30 | 0.15% |
| 2025-09-24 | 6.40 | 6.51 | 0.12 | 1.88% | 6.36 | 6.53 | 37757 | 2441.31 | 0.17% |
| 2025-09-23 | 6.45 | 6.39 | -0.07 | -1.08% | 6.27 | 6.49 | 57136 | 3627.51 | 0.26% |
| 2025-09-22 | 6.62 | 6.46 | -0.15 | -2.27% | 6.38 | 6.62 | 54443 | 3511.12 | 0.25% |
| 2025-09-19 | 6.58 | 6.61 | 0.03 | 0.46% | 6.54 | 6.63 | 42159 | 2778.50 | 0.19% |
| 2025-09-18 | 6.72 | 6.58 | -0.15 | -2.23% | 6.52 | 6.80 | 73592 | 4899.10 | 0.34% |
| 2025-09-17 | 6.75 | 6.73 | -0.04 | -0.59% | 6.71 | 6.79 | 42667 | 2877.14 | 0.20% |
| 2025-09-16 | 6.89 | 6.77 | -0.09 | -1.31% | 6.68 | 6.93 | 63371 | 4295.83 | 0.29% |
| 2025-09-15 | 6.91 | 6.86 | -0.05 | -0.72% | 6.80 | 6.95 | 43911 | 3012.67 | 0.20% |
| 2025-09-12 | 6.92 | 6.91 | -0.01 | -0.14% | 6.79 | 6.98 | 46729 | 3212.48 | 0.21% |
| 2025-09-11 | 6.81 | 6.92 | 0.09 | 1.32% | 6.75 | 6.94 | 60037 | 4106.42 | 0.28% |
| 2025-09-10 | 6.96 | 6.83 | -0.16 | -2.29% | 6.73 | 7.00 | 59391 | 4055.25 | 0.27% |
| 2025-09-09 | 7.02 | 6.99 | -0.07 | -0.99% | 6.93 | 7.10 | 63170 | 4431.05 | 0.29% |
| 2025-09-08 | 6.83 | 7.06 | 0.23 | 3.37% | 6.75 | 7.08 | 96101 | 6701.38 | 0.44% |
| 2025-09-05 | 6.70 | 6.83 | 0.14 | 2.09% | 6.65 | 6.84 | 46280 | 3128.76 | 0.21% |
| 2025-09-04 | 6.64 | 6.69 | 0.05 | 0.75% | 6.58 | 6.73 | 57006 | 3803.87 | 0.26% |
| 2025-09-03 | 6.83 | 6.64 | -0.17 | -2.50% | 6.63 | 6.84 | 49247 | 3299.53 | 0.23% |
| 2025-09-02 | 7.01 | 6.81 | -0.20 | -2.85% | 6.75 | 7.03 | 76150 | 5200.76 | 0.35% |
| 2025-09-01 | 6.94 | 7.01 | 0.03 | 0.43% | 6.80 | 7.27 | 130854 | 9256.17 | 0.60% |
| 2025-08-29 | 6.90 | 6.98 | 0.13 | 1.90% | 6.81 | 7.05 | 98926 | 6859.22 | 0.45% |
| 2025-08-28 | 6.86 | 6.85 | 0.00 | 0.00% | 6.60 | 6.93 | 85340 | 5788.43 | 0.39% |
| 2025-08-27 | 7.10 | 6.85 | -0.25 | -3.52% | 6.85 | 7.14 | 80474 | 5618.39 | 0.37% |
| 2025-08-26 | 7.01 | 7.10 | 0.09 | 1.28% | 6.97 | 7.17 | 87615 | 6220.13 | 0.40% |
| 2025-08-25 | 7.01 | 7.01 | -0.02 | -0.28% | 6.94 | 7.10 | 85584 | 5995.51 | 0.39% |
| 2025-08-22 | 7.10 | 7.03 | -0.06 | -0.85% | 6.95 | 7.12 | 60518 | 4241.89 | 0.28% |
| 2025-08-21 | 6.99 | 7.09 | 0.11 | 1.58% | 6.96 | 7.18 | 94587 | 6709.88 | 0.43% |
| 2025-08-20 | 6.90 | 6.98 | 0.07 | 1.01% | 6.88 | 6.98 | 62134 | 4311.12 | 0.29% |
深证大盘股票行情在线 K线走势图
安道麦A(000553)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
