当前位置: 爱股网 > 股票行情 > 安乃达(603350)股票行情

安乃达(603350)股票行情

安乃达(603350)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

安乃达(603350)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
2026-03-26	34.65	34.49	-0.22	-0.63%	34.33	35.35	6201	2156.02	1.41%
2026-03-25	34.06	34.71	0.71	2.09%	34.02	34.80	6249	2159.22	1.42%
2026-03-24	33.43	34.00	1.06	3.22%	33.31	34.10	10550	3560.08	2.40%
2026-03-23	34.02	32.94	-1.22	-3.57%	32.80	34.87	12560	4226.37	2.85%
2026-03-20	35.50	34.16	-1.13	-3.20%	34.10	35.79	10380	3611.48	2.36%
2026-03-19	36.01	35.29	-1.01	-2.78%	35.17	36.30	8547	3040.95	1.94%
2026-03-18	35.84	36.30	0.48	1.34%	35.78	36.40	4596	1660.82	1.04%
2026-03-17	36.43	35.82	-0.64	-1.76%	35.75	36.60	4541	1645.38	1.03%
2026-03-16	36.05	36.46	0.52	1.45%	35.68	36.48	6108	2208.46	1.39%
2026-03-13	36.15	35.94	-0.40	-1.10%	35.94	36.63	6201	2249.15	1.41%
2026-03-12	36.60	36.34	-0.17	-0.47%	36.24	36.66	6084	2215.21	1.38%
2026-03-11	36.69	36.51	-0.18	-0.49%	36.43	36.90	6252	2290.35	1.42%
2026-03-10	36.08	36.69	0.90	2.51%	35.90	36.76	7439	2718.63	1.69%
2026-03-09	36.27	35.79	-0.61	-1.68%	35.28	36.27	8853	3157.44	2.01%
2026-03-06	35.75	36.40	0.65	1.82%	35.52	36.52	6797	2473.35	1.54%
2026-03-05	35.88	35.75	0.30	0.85%	35.57	36.26	7380	2651.04	1.68%
2026-03-04	35.52	35.45	-0.29	-0.81%	35.02	36.09	9875	3508.85	2.24%
2026-03-03	36.70	35.74	-0.82	-2.24%	35.52	37.04	13814	5010.20	3.14%
2026-03-02	38.02	36.56	-2.42	-6.21%	36.53	38.58	29272	10869.77	6.65%
2026-02-27	39.20	38.98	-0.37	-0.94%	38.80	39.35	7524	2929.66	1.71%
2026-02-26	38.93	39.35	0.48	1.23%	38.89	39.35	8053	3152.04	1.83%
2026-02-25	39.20	38.87	-0.33	-0.84%	38.75	39.26	9031	3521.06	2.05%
2026-02-24	38.97	39.20	0.51	1.32%	38.70	39.55	14372	5615.06	3.27%
2026-02-13	38.16	38.69	0.38	0.99%	38.10	38.94	9051	3504.95	2.06%
2026-02-12	38.35	38.31	-0.08	-0.21%	37.90	38.47	5890	2256.25	1.34%
2026-02-11	38.60	38.39	0.03	0.08%	38.15	38.60	5253	2014.70	1.19%
2026-02-10	38.26	38.36	0.10	0.26%	38.09	38.64	6827	2620.69	1.55%
2026-02-09	38.04	38.26	0.41	1.08%	37.96	38.34	8139	3109.41	1.85%
2026-02-06	37.70	37.85	0.30	0.80%	37.40	38.22	8393	3180.54	1.91%
2026-02-05	37.88	37.55	-0.37	-0.98%	37.53	38.06	7633	2880.66	1.73%
2026-02-04	37.86	37.92	-0.19	-0.50%	37.69	38.55	10300	3918.06	2.34%
2026-02-03	38.06	38.11	0.40	1.06%	37.74	38.28	6916	2626.59	1.57%
2026-02-02	38.07	37.71	-0.49	-1.28%	37.69	38.83	17290	6643.11	3.93%
2026-01-30	37.27	38.20	0.61	1.62%	37.06	38.47	13654	5162.69	3.10%
2026-01-29	38.09	37.59	-0.50	-1.31%	37.42	38.45	15307	5790.06	3.48%
2026-01-28	39.18	38.09	-1.11	-2.83%	38.02	39.18	14240	5471.63	3.24%
2026-01-27	39.16	39.20	-0.32	-0.81%	37.81	39.44	16213	6265.86	3.68%
2026-01-26	40.58	39.52	-0.78	-1.94%	39.21	40.60	15240	6058.09	3.46%
2026-01-23	40.00	40.30	0.30	0.75%	39.71	40.67	17769	7149.59	4.04%
2026-01-22	40.11	40.00	0.00	0.00%	39.69	40.64	13240	5315.82	3.01%
2026-01-21	39.40	40.00	0.42	1.06%	39.12	40.20	15812	6304.94	3.59%
2026-01-20	39.79	39.58	-0.12	-0.30%	39.27	40.48	19807	7888.88	4.50%
2026-01-19	39.67	39.70	0.03	0.08%	39.27	40.24	18744	7419.15	4.26%
2026-01-16	38.88	39.67	0.87	2.24%	38.18	39.88	28098	11046.15	6.39%
2026-01-15	38.40	38.80	0.40	1.04%	38.17	38.98	15680	6078.26	3.56%
2026-01-14	38.87	38.40	-0.25	-0.65%	38.02	38.91	18085	6965.90	4.11%
2026-01-13	38.83	38.65	-0.17	-0.44%	38.42	39.15	14127	5477.60	3.21%
2026-01-12	38.60	38.82	0.40	1.04%	38.30	38.83	15160	5854.91	3.45%
2026-01-09	38.30	38.42	0.12	0.31%	38.02	38.50	12077	4629.18	2.74%
2026-01-08	38.16	38.30	0.18	0.47%	38.09	38.38	8313	3179.44	1.89%
2026-01-07	38.57	38.12	-0.47	-1.22%	38.05	38.57	13248	5063.24	3.01%
2026-01-06	38.45	38.59	0.14	0.36%	38.42	38.85	11236	4333.38	2.55%
2026-01-05	38.08	38.45	0.36	0.95%	38.08	38.68	11000	4226.85	2.50%
2025-12-31	38.33	38.09	-0.36	-0.94%	38.02	38.55	8999	3436.01	2.05%
2025-12-30	37.79	38.45	0.62	1.64%	37.52	38.63	11115	4255.70	2.53%
2025-12-29	37.66	37.83	0.14	0.37%	37.53	37.99	6321	2388.71	1.44%
2025-12-26	37.95	37.69	-0.36	-0.95%	37.54	38.30	9736	3680.54	2.21%
2025-12-25	37.98	38.05	0.21	0.55%	37.68	38.21	7981	3030.76	1.81%
2025-12-24	37.40	37.84	0.50	1.34%	37.23	37.89	9868	3717.44	2.24%
2025-12-23	37.43	37.34	-0.08	-0.21%	37.23	37.86	7358	2760.24	1.67%
2025-12-22	37.00	37.42	0.59	1.60%	36.85	37.64	8410	3147.34	1.91%
2025-12-19	36.47	36.83	0.62	1.71%	36.35	37.14	6816	2512.43	1.55%
2025-12-18	36.02	36.21	0.01	0.03%	35.74	36.68	6644	2415.38	1.51%
2025-12-17	36.35	36.20	-0.15	-0.41%	35.30	36.76	10940	3929.96	2.49%
2025-12-16	37.13	36.35	-0.73	-1.97%	36.31	37.28	8795	3214.79	2.00%
2025-12-15	37.22	37.08	-0.27	-0.72%	36.89	37.38	5498	2041.14	1.25%
2025-12-12	37.46	37.35	-0.05	-0.13%	37.18	37.80	6893	2579.59	1.57%
2025-12-11	37.98	37.40	-0.52	-1.37%	37.40	38.20	7496	2829.99	1.70%
2025-12-10	37.55	37.92	0.12	0.32%	37.55	38.48	7809	2972.43	1.77%
2025-12-09	38.05	37.80	-0.26	-0.68%	37.71	38.19	7721	2932.27	1.75%
2025-12-08	37.80	38.06	0.26	0.69%	37.74	38.13	10069	3823.33	2.29%
2025-12-05	37.46	37.80	0.26	0.69%	37.01	37.90	7912	2966.95	1.80%
2025-12-04	37.32	37.54	0.42	1.13%	37.15	37.93	9311	3501.12	2.12%
2025-12-03	37.60	37.12	-0.51	-1.36%	37.04	37.99	8339	3110.95	1.90%
2025-12-02	38.19	37.63	-0.56	-1.47%	37.63	38.30	6901	2611.72	1.57%
2025-12-01	37.32	38.19	1.07	2.88%	37.19	38.30	16412	6220.91	3.73%
2025-11-28	37.10	37.12	0.02	0.05%	36.71	37.22	5585	2067.80	1.27%
2025-11-27	36.69	37.10	0.30	0.82%	36.69	37.20	6291	2328.82	1.43%
2025-11-26	36.82	36.80	-0.22	-0.59%	36.70	37.29	6668	2468.55	1.52%
2025-11-25	36.55	37.02	0.54	1.48%	36.55	37.33	8201	3039.82	1.86%

上证大盘股票行情在线 K线走势图

安乃达(603350)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58