安德利(605198)股票行情
安德利(605198)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 | 51.10 | 48.39 | -3.42 | -6.60% | 47.91 | 51.10 | 52325 | 25668.10 | 1.93% |
| 2025-07-31 | 47.55 | 51.81 | 4.27 | 8.98% | 46.80 | 52.00 | 61534 | 30654.57 | 2.27% |
| 2025-07-30 | 45.50 | 47.54 | 1.92 | 4.21% | 44.89 | 48.00 | 48241 | 22544.81 | 1.78% |
| 2025-07-29 | 43.55 | 45.62 | 2.08 | 4.78% | 43.20 | 46.08 | 51751 | 23138.61 | 1.91% |
| 2025-07-28 | 42.52 | 43.54 | 0.93 | 2.18% | 42.52 | 43.85 | 23133 | 10017.78 | 0.86% |
| 2025-07-25 | 42.36 | 42.61 | 0.31 | 0.73% | 42.36 | 43.00 | 17611 | 7508.38 | 0.65% |
| 2025-07-24 | 42.00 | 42.30 | 0.33 | 0.79% | 41.77 | 42.40 | 18526 | 7805.52 | 0.68% |
| 2025-07-23 | 42.00 | 41.97 | -0.15 | -0.36% | 41.70 | 42.14 | 15104 | 6331.00 | 0.56% |
| 2025-07-22 | 41.71 | 42.12 | 0.41 | 0.98% | 41.50 | 42.28 | 20396 | 8538.64 | 0.75% |
| 2025-07-21 | 41.70 | 41.71 | -0.02 | -0.05% | 40.94 | 42.15 | 22130 | 9173.88 | 0.82% |
| 2025-07-18 | 42.23 | 41.73 | -0.40 | -0.95% | 41.62 | 42.57 | 17895 | 7489.03 | 0.66% |
| 2025-07-17 | 42.25 | 42.13 | 0.34 | 0.81% | 41.40 | 42.25 | 19605 | 8227.07 | 0.72% |
| 2025-07-16 | 42.50 | 41.79 | -0.73 | -1.72% | 41.30 | 42.55 | 26781 | 11212.63 | 0.99% |
| 2025-07-15 | 44.02 | 42.52 | -1.07 | -2.45% | 41.93 | 44.15 | 34153 | 14600.03 | 1.26% |
| 2025-07-14 | 42.46 | 43.59 | 1.53 | 3.64% | 41.86 | 44.45 | 43366 | 18594.67 | 1.60% |
| 2025-07-11 | 40.60 | 42.06 | 1.46 | 3.60% | 40.52 | 43.30 | 47750 | 20120.31 | 1.77% |
| 2025-07-10 | 40.36 | 40.60 | 0.24 | 0.59% | 40.36 | 41.85 | 35583 | 14584.04 | 1.32% |
| 2025-07-09 | 39.95 | 40.36 | 0.25 | 0.62% | 39.95 | 40.95 | 25925 | 10538.14 | 0.96% |
| 2025-07-08 | 40.11 | 40.11 | 0.09 | 0.22% | 39.88 | 40.17 | 11489 | 4598.40 | 0.42% |
| 2025-07-07 | 39.89 | 40.02 | 0.11 | 0.28% | 39.89 | 40.36 | 15957 | 6406.39 | 0.59% |
| 2025-07-04 | 40.26 | 39.91 | -0.15 | -0.37% | 39.58 | 40.27 | 15386 | 6144.41 | 0.57% |
| 2025-07-03 | 40.28 | 40.06 | -0.14 | -0.35% | 39.85 | 40.41 | 15460 | 6192.86 | 0.57% |
| 2025-07-02 | 40.90 | 40.20 | -0.85 | -2.07% | 39.93 | 40.90 | 21532 | 8692.96 | 0.80% |
| 2025-07-01 | 40.37 | 41.05 | 0.74 | 1.84% | 40.18 | 41.06 | 24653 | 10035.19 | 0.91% |
| 2025-06-30 | 40.30 | 40.31 | 0.01 | 0.02% | 40.07 | 40.68 | 22735 | 9155.91 | 0.84% |
| 2025-06-27 | 40.30 | 40.30 | 0.02 | 0.05% | 40.08 | 41.05 | 20054 | 8108.84 | 0.74% |
| 2025-06-26 | 40.38 | 40.28 | -0.10 | -0.25% | 40.00 | 41.43 | 25641 | 10399.68 | 0.95% |
| 2025-06-25 | 40.70 | 40.38 | 0.12 | 0.30% | 39.73 | 40.96 | 27062 | 10879.89 | 1.00% |
| 2025-06-24 | 39.76 | 40.26 | 0.61 | 1.54% | 39.31 | 40.40 | 33263 | 13317.72 | 1.23% |
| 2025-06-23 | 39.73 | 39.65 | -0.69 | -1.71% | 39.24 | 40.71 | 39248 | 15585.41 | 1.45% |
| 2025-06-20 | 40.26 | 40.34 | -2.07 | -4.88% | 39.13 | 41.19 | 68043 | 27208.63 | 2.52% |
| 2025-06-19 | 45.50 | 42.41 | -4.71 | -10.00% | 42.41 | 46.08 | 34633 | 14948.72 | 1.28% |
| 2025-06-18 | 48.60 | 47.12 | -1.98 | -4.03% | 45.95 | 49.33 | 50469 | 23856.61 | 1.87% |
| 2025-06-17 | 55.70 | 49.10 | -5.46 | -10.01% | 49.10 | 55.70 | 59599 | 30249.53 | 2.20% |
| 2025-06-16 | 50.49 | 54.56 | 4.96 | 10.00% | 50.37 | 54.56 | 39142 | 20682.68 | 1.45% |
| 2025-06-13 | 47.97 | 49.60 | 1.40 | 2.90% | 47.90 | 50.60 | 33900 | 16736.69 | 1.25% |
| 2025-06-12 | 48.05 | 48.20 | -0.10 | -0.21% | 47.91 | 48.55 | 19662 | 9466.14 | 0.73% |
| 2025-06-11 | 48.00 | 48.30 | -0.19 | -0.39% | 47.54 | 48.39 | 34385 | 16498.03 | 1.27% |
| 2025-06-10 | 51.24 | 48.49 | -3.49 | -6.71% | 46.90 | 51.51 | 79968 | 38833.61 | 2.96% |
| 2025-06-09 | 57.43 | 51.98 | -5.78 | -10.01% | 51.98 | 57.43 | 48332 | 26088.42 | 1.79% |
| 2025-06-06 | 59.16 | 57.76 | -1.75 | -2.94% | 56.51 | 60.90 | 39928 | 23187.81 | 1.48% |
| 2025-06-05 | 61.93 | 59.51 | -2.42 | -3.91% | 58.48 | 63.84 | 39559 | 24201.98 | 1.46% |
| 2025-06-04 | 58.10 | 61.93 | 2.95 | 5.00% | 57.53 | 61.93 | 35645 | 21239.92 | 1.32% |
| 2025-06-03 | 57.86 | 58.98 | 0.59 | 1.01% | 57.00 | 59.58 | 17421 | 10178.30 | 0.64% |
| 2025-05-30 | 58.00 | 58.39 | 0.40 | 0.69% | 57.01 | 59.11 | 18204 | 10586.59 | 0.67% |
| 2025-05-29 | 57.64 | 57.99 | 0.44 | 0.76% | 55.88 | 58.91 | 19915 | 11504.32 | 0.74% |
| 2025-05-28 | 56.88 | 57.55 | 0.86 | 1.52% | 56.38 | 58.68 | 21251 | 12216.25 | 0.79% |
| 2025-05-27 | 56.75 | 56.69 | -0.12 | -0.21% | 54.58 | 57.09 | 18510 | 10358.61 | 0.68% |
| 2025-05-26 | 57.32 | 56.81 | -0.29 | -0.51% | 56.22 | 57.35 | 14921 | 8477.72 | 0.55% |
| 2025-05-23 | 57.49 | 57.10 | 0.12 | 0.21% | 56.01 | 57.99 | 22452 | 12852.21 | 0.83% |
| 2025-05-22 | 57.77 | 56.98 | -0.88 | -1.52% | 55.90 | 58.50 | 20015 | 11413.90 | 0.74% |
| 2025-05-21 | 57.00 | 57.86 | 0.56 | 0.98% | 56.20 | 58.00 | 29992 | 17096.32 | 1.11% |
| 2025-05-20 | 58.30 | 57.30 | -1.58 | -2.68% | 54.93 | 59.49 | 53989 | 30648.37 | 2.00% |
| 2025-05-19 | 58.13 | 58.88 | 0.58 | 0.99% | 57.57 | 62.00 | 47904 | 28633.38 | 1.77% |
| 2025-05-16 | 57.40 | 58.30 | -1.90 | -3.16% | 56.00 | 59.16 | 48805 | 28084.50 | 1.80% |
| 2025-05-15 | 56.00 | 60.20 | 4.54 | 8.16% | 56.00 | 60.60 | 57596 | 33361.89 | 2.13% |
| 2025-05-14 | 51.11 | 55.66 | 5.06 | 10.00% | 50.60 | 55.66 | 27920 | 15153.18 | 1.03% |
| 2025-05-13 | 50.20 | 50.60 | -0.44 | -0.86% | 50.00 | 52.28 | 30275 | 15390.71 | 1.12% |
| 2025-05-12 | 49.33 | 51.04 | 1.65 | 3.34% | 47.00 | 51.50 | 38076 | 18928.30 | 1.41% |
| 2025-05-09 | 46.50 | 49.39 | 3.64 | 7.96% | 46.50 | 50.00 | 43318 | 21286.38 | 1.60% |
| 2025-05-08 | 46.00 | 45.75 | -0.25 | -0.54% | 44.69 | 47.04 | 46000 | 21157.00 | 1.70% |
| 2025-05-07 | 44.23 | 46.00 | 4.17 | 9.97% | 43.09 | 46.01 | 53153 | 24205.25 | 1.96% |
| 2025-05-06 | 38.03 | 41.83 | 3.80 | 9.99% | 38.03 | 41.83 | 37426 | 15180.25 | 1.38% |
| 2025-04-30 | 38.00 | 38.03 | 0.03 | 0.08% | 37.60 | 38.35 | 9675 | 3678.15 | 0.36% |
| 2025-04-29 | 38.00 | 38.00 | -0.07 | -0.18% | 37.73 | 38.27 | 6333 | 2409.14 | 0.23% |
| 2025-04-28 | 37.71 | 38.07 | 0.10 | 0.26% | 37.51 | 38.44 | 11482 | 4368.55 | 0.42% |
| 2025-04-25 | 37.87 | 37.97 | 0.05 | 0.13% | 37.35 | 38.07 | 11121 | 4199.85 | 0.41% |
| 2025-04-24 | 37.72 | 37.92 | 0.22 | 0.58% | 37.13 | 38.20 | 17595 | 6632.57 | 0.65% |
| 2025-04-23 | 35.60 | 37.70 | 1.90 | 5.31% | 35.60 | 37.90 | 36991 | 13659.06 | 1.37% |
| 2025-04-22 | 38.89 | 35.80 | -3.42 | -8.72% | 35.30 | 38.89 | 34704 | 12576.66 | 1.28% |
| 2025-04-21 | 39.55 | 39.22 | -0.33 | -0.83% | 38.68 | 39.95 | 19118 | 7501.86 | 0.71% |
| 2025-04-18 | 39.10 | 39.55 | 0.00 | 0.00% | 39.07 | 40.27 | 16828 | 6680.49 | 0.62% |
| 2025-04-17 | 39.50 | 39.55 | 0.27 | 0.69% | 38.33 | 39.86 | 16166 | 6324.01 | 0.60% |
| 2025-04-16 | 37.75 | 39.28 | 1.55 | 4.11% | 37.66 | 39.40 | 27034 | 10483.17 | 1.00% |
| 2025-04-15 | 38.07 | 37.73 | -0.30 | -0.79% | 37.65 | 38.18 | 8103 | 3069.63 | 0.30% |
| 2025-04-14 | 38.20 | 38.03 | -0.55 | -1.43% | 37.53 | 38.77 | 20867 | 7961.59 | 0.77% |
| 2025-04-11 | 37.74 | 38.58 | 0.82 | 2.17% | 37.74 | 38.95 | 33032 | 12685.03 | 1.22% |
| 2025-04-10 | 36.71 | 37.76 | 1.05 | 2.86% | 36.54 | 38.00 | 26097 | 9680.80 | 0.96% |
| 2025-04-09 | 36.00 | 36.71 | 0.78 | 2.17% | 35.66 | 37.48 | 22491 | 8241.37 | 0.83% |
| 2025-04-08 | 34.32 | 35.93 | 1.33 | 3.84% | 34.32 | 36.50 | 17000 | 6062.79 | 0.63% |
上证大盘股票行情在线 K线走势图
