安达智能(688125)股票行情
安达智能(688125)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 |
|---|
| 2026-03-25 | 229.00 | 225.50 | 2.66 | 1.19% | 223.34 | 237.34 | 6250 | 14374.23 | 0.77% | 0.00 |
| 2026-03-24 | 224.65 | 222.84 | 12.36 | 5.87% | 210.00 | 224.65 | 10494 | 22758.83 | 1.28% | 0.00 |
| 2026-03-23 | 229.56 | 210.48 | -20.79 | -8.99% | 207.66 | 229.56 | 10933 | 23829.51 | 1.34% | 0.00 |
| 2026-03-20 | 230.35 | 231.27 | 1.77 | 0.77% | 226.81 | 242.12 | 8300 | 19672.22 | 1.02% | 0.00 |
| 2026-03-19 | 249.00 | 229.50 | -21.50 | -8.57% | 226.80 | 249.00 | 9026 | 21221.22 | 1.10% | 0.00 |
| 2026-03-18 | 247.84 | 251.00 | 1.90 | 0.76% | 242.00 | 254.00 | 8246 | 20452.66 | 1.01% | 0.00 |
| 2026-03-17 | 264.00 | 249.10 | -21.80 | -8.05% | 240.37 | 271.43 | 10438 | 26432.76 | 1.28% | 0.00 |
| 2026-03-16 | 269.87 | 270.90 | 0.40 | 0.15% | 265.05 | 277.76 | 9660 | 26160.64 | 1.18% | 0.00 |
| 2026-03-13 | 267.25 | 270.50 | -13.50 | -4.75% | 267.25 | 286.92 | 8343 | 23069.73 | 1.02% | 0.00 |
| 2026-03-12 | 257.51 | 284.00 | 31.54 | 12.49% | 257.51 | 288.88 | 17583 | 48809.46 | 2.15% | 0.00 |
| 2026-03-11 | 249.20 | 252.46 | 3.46 | 1.39% | 246.50 | 262.79 | 14539 | 37060.14 | 1.78% | 0.00 |
| 2026-03-10 | 254.43 | 249.00 | 1.99 | 0.81% | 239.90 | 254.43 | 11360 | 27898.21 | 1.39% | 0.00 |
| 2026-03-09 | 249.46 | 247.01 | -4.96 | -1.97% | 235.00 | 250.60 | 7309 | 17690.71 | 0.89% | 0.00 |
| 2026-03-06 | 250.54 | 251.97 | 0.97 | 0.39% | 250.00 | 270.00 | 14707 | 38162.61 | 1.80% | 0.00 |
| 2026-03-05 | 242.58 | 251.00 | 20.12 | 8.71% | 239.33 | 261.84 | 11973 | 30193.74 | 1.47% | 0.00 |
| 2026-03-04 | 240.10 | 230.88 | -6.33 | -2.67% | 225.06 | 247.00 | 11223 | 25995.79 | 1.37% | 0.00 |
| 2026-03-03 | 253.23 | 237.21 | -13.51 | -5.39% | 237.00 | 266.99 | 13916 | 35183.11 | 1.70% | 0.00 |
| 2026-03-02 | 236.95 | 250.72 | 9.75 | 4.05% | 231.04 | 264.98 | 15246 | 38825.84 | 1.87% | 0.00 |
| 2026-02-27 | 225.00 | 240.97 | 15.01 | 6.64% | 214.36 | 245.00 | 14002 | 32091.03 | 1.71% | 0.00 |
| 2026-02-26 | 222.89 | 225.96 | 2.98 | 1.34% | 216.00 | 229.66 | 12511 | 28080.65 | 1.53% | 0.00 |
| 2026-02-25 | 195.10 | 222.98 | 33.69 | 17.80% | 193.00 | 223.53 | 15922 | 33637.74 | 1.95% | 0.00 |
| 2026-02-24 | 175.20 | 189.29 | 14.50 | 8.30% | 173.63 | 189.30 | 7840 | 14202.14 | 0.96% | 0.00 |
| 2026-02-13 | 173.35 | 174.79 | 1.18 | 0.68% | 173.15 | 177.73 | 4550 | 7986.29 | 0.56% | 0.00 |
| 2026-02-12 | 187.17 | 173.61 | -9.89 | -5.39% | 173.10 | 187.88 | 7104 | 12471.29 | 0.87% | 0.00 |
| 2026-02-11 | 177.89 | 183.50 | 1.03 | 0.56% | 177.89 | 184.92 | 7519 | 13672.66 | 0.92% | 0.00 |
| 2026-02-10 | 196.18 | 182.47 | -11.20 | -5.78% | 169.00 | 196.18 | 20962 | 37615.50 | 2.57% | 0.00 |
| 2026-02-09 | 183.03 | 193.67 | 14.23 | 7.93% | 180.35 | 198.00 | 11808 | 22303.10 | 1.45% | 0.00 |
| 2026-02-06 | 171.63 | 179.44 | 5.81 | 3.35% | 171.63 | 183.00 | 7796 | 13845.35 | 0.95% | 0.00 |
| 2026-02-05 | 177.00 | 173.63 | -1.14 | -0.65% | 166.80 | 177.00 | 5919 | 10175.97 | 0.72% | 0.00 |
| 2026-02-04 | 177.76 | 174.77 | 0.15 | 0.09% | 171.00 | 179.49 | 5068 | 8820.19 | 0.62% | 0.00 |
| 2026-02-03 | 174.14 | 174.62 | 5.60 | 3.31% | 167.01 | 177.61 | 6689 | 11520.86 | 0.82% | 0.00 |
| 2026-02-02 | 167.00 | 169.02 | -1.99 | -1.16% | 167.00 | 176.50 | 7982 | 13774.29 | 0.98% | 0.00 |
| 2026-01-30 | 162.66 | 171.01 | 0.81 | 0.48% | 162.63 | 173.98 | 6375 | 10843.91 | 0.78% | 0.00 |
| 2026-01-29 | 171.44 | 170.20 | -2.11 | -1.22% | 170.20 | 178.00 | 7842 | 13651.27 | 0.96% | 0.00 |
| 2026-01-28 | 182.59 | 172.31 | -7.69 | -4.27% | 168.98 | 185.00 | 9988 | 17355.42 | 1.22% | 0.00 |
| 2026-01-27 | 179.67 | 180.00 | 3.85 | 2.19% | 172.98 | 182.97 | 9139 | 16333.94 | 1.12% | 0.00 |
| 2026-01-26 | 178.00 | 176.15 | -7.35 | -4.01% | 173.50 | 185.00 | 13203 | 23578.50 | 1.62% | 0.00 |
| 2026-01-23 | 175.93 | 183.50 | 9.31 | 5.34% | 174.01 | 184.98 | 8506 | 15416.75 | 1.04% | 0.00 |
| 2026-01-22 | 181.59 | 174.19 | -4.45 | -2.49% | 170.59 | 182.06 | 7954 | 13836.98 | 0.97% | 0.00 |
| 2026-01-21 | 173.99 | 178.64 | 10.80 | 6.43% | 165.35 | 181.00 | 9697 | 17112.57 | 1.19% | 0.00 |
| 2026-01-20 | 170.00 | 167.84 | -2.16 | -1.27% | 165.02 | 176.60 | 11919 | 20418.61 | 1.46% | 0.00 |
| 2026-01-19 | 172.93 | 170.00 | -1.36 | -0.79% | 167.94 | 175.53 | 10156 | 17339.29 | 1.24% | 0.00 |
| 2026-01-16 | 173.20 | 171.36 | -3.52 | -2.01% | 165.91 | 188.00 | 15125 | 26384.35 | 1.85% | 0.00 |
| 2026-01-15 | 172.14 | 174.88 | 4.53 | 2.66% | 166.12 | 175.80 | 11692 | 19869.63 | 1.43% | 0.00 |
| 2026-01-14 | 166.18 | 170.35 | 6.17 | 3.76% | 163.00 | 175.00 | 13565 | 22783.79 | 1.66% | 0.00 |
| 2026-01-13 | 168.90 | 164.18 | -4.33 | -2.57% | 159.09 | 172.00 | 12582 | 20740.33 | 1.54% | 0.00 |
| 2026-01-12 | 158.10 | 168.51 | 9.61 | 6.05% | 157.01 | 172.00 | 17468 | 29229.42 | 2.14% | 0.00 |
| 2026-01-09 | 163.18 | 158.90 | -3.89 | -2.39% | 157.01 | 166.18 | 17941 | 28690.16 | 2.20% | 0.00 |
| 2026-01-08 | 180.00 | 162.79 | -7.29 | -4.29% | 159.00 | 180.00 | 21375 | 34807.43 | 2.62% | 0.00 |
| 2026-01-07 | 143.18 | 170.08 | 28.35 | 20.00% | 143.18 | 170.08 | 23177 | 37546.06 | 2.84% | 0.00 |
| 2026-01-06 | 135.50 | 141.73 | 7.73 | 5.77% | 133.74 | 144.35 | 13718 | 19051.71 | 1.68% | 0.00 |
| 2026-01-05 | 134.89 | 134.00 | -1.05 | -0.78% | 133.07 | 140.96 | 16793 | 22792.95 | 2.06% | 0.00 |
| 2025-12-31 | 126.72 | 135.05 | 8.06 | 6.35% | 125.16 | 137.49 | 17853 | 23451.60 | 2.19% | 0.00 |
| 2025-12-30 | 132.00 | 126.99 | -5.51 | -4.16% | 125.08 | 133.32 | 21701 | 27838.11 | 2.66% | 0.00 |
| 2025-12-29 | 117.92 | 132.50 | 15.73 | 13.47% | 116.78 | 134.44 | 23507 | 30439.80 | 2.88% | 0.00 |
| 2025-12-26 | 117.50 | 116.77 | -0.53 | -0.45% | 114.01 | 122.00 | 16746 | 19505.00 | 2.05% | 0.00 |
| 2025-12-25 | 115.00 | 117.30 | 2.76 | 2.41% | 114.00 | 119.00 | 18756 | 21885.97 | 2.30% | 0.00 |
| 2025-12-24 | 105.15 | 114.54 | 4.24 | 3.84% | 105.15 | 120.66 | 30116 | 34494.96 | 3.69% | 0.00 |
| 2025-12-23 | 98.31 | 110.30 | 14.81 | 15.51% | 94.02 | 113.87 | 40954 | 43415.01 | 5.01% | 0.00 |
| 2025-12-22 | 81.19 | 95.49 | 14.30 | 17.61% | 81.19 | 97.43 | 27355 | 25389.55 | 3.35% | 0.00 |
| 2025-12-19 | 80.88 | 81.19 | -0.31 | -0.38% | 78.02 | 81.68 | 9709 | 7767.27 | 1.19% | 0.00 |
| 2025-12-18 | 77.99 | 81.50 | 3.53 | 4.53% | 77.13 | 82.80 | 9142 | 7372.01 | 1.12% | 0.00 |
| 2025-12-17 | 80.17 | 77.97 | -0.28 | -0.36% | 75.01 | 80.17 | 11348 | 8686.78 | 1.39% | 0.00 |
| 2025-12-16 | 72.14 | 78.25 | 6.16 | 8.54% | 72.13 | 79.50 | 18247 | 13943.28 | 2.23% | 0.00 |
| 2025-12-15 | 68.90 | 72.09 | 3.29 | 4.78% | 68.80 | 73.41 | 14556 | 10401.34 | 1.78% | 0.00 |
| 2025-12-12 | 68.56 | 68.80 | 0.47 | 0.69% | 68.36 | 72.15 | 13122 | 9184.31 | 1.61% | 0.00 |
| 2025-12-11 | 73.55 | 68.33 | -3.08 | -4.31% | 68.00 | 73.55 | 8890 | 6205.98 | 1.09% | 0.00 |
| 2025-12-10 | 70.20 | 71.41 | 1.43 | 2.04% | 68.52 | 72.48 | 7931 | 5582.38 | 0.97% | 0.00 |
| 2025-12-09 | 69.35 | 69.98 | 0.37 | 0.53% | 68.91 | 71.41 | 6355 | 4456.87 | 0.78% | 0.00 |
| 2025-12-08 | 74.40 | 69.61 | -3.79 | -5.16% | 69.53 | 74.40 | 10736 | 7578.66 | 1.31% | 0.00 |
| 2025-12-05 | 69.94 | 73.40 | 3.50 | 5.01% | 69.75 | 73.89 | 8569 | 6190.44 | 1.05% | 0.05 |
| 2025-12-04 | 71.21 | 69.90 | -2.03 | -2.82% | 68.49 | 72.99 | 10266 | 7185.15 | 1.26% | 0.00 |
| 2025-12-03 | 75.10 | 71.93 | -2.97 | -3.97% | 70.07 | 77.70 | 13375 | 9669.69 | 1.64% | 0.00 |
| 2025-12-02 | 74.00 | 74.90 | -0.07 | -0.09% | 73.00 | 75.99 | 7261 | 5388.03 | 0.89% | 0.00 |
| 2025-12-01 | 79.41 | 74.97 | -4.61 | -5.79% | 74.00 | 79.88 | 16393 | 12536.70 | 2.01% | 0.00 |
| 2025-11-28 | 72.12 | 79.58 | 3.38 | 4.44% | 72.12 | 80.20 | 17815 | 13736.00 | 2.18% | 0.00 |
| 2025-11-27 | 74.84 | 76.20 | 1.65 | 2.21% | 73.29 | 79.90 | 16632 | 12782.60 | 2.04% | 0.00 |
| 2025-11-26 | 73.52 | 74.55 | 0.65 | 0.88% | 72.10 | 75.11 | 9468 | 6963.58 | 1.16% | 0.00 |
| 2025-11-25 | 69.90 | 73.90 | 5.70 | 8.36% | 68.04 | 75.33 | 14557 | 10476.63 | 1.78% | 0.00 |
| 2025-11-24 | 66.95 | 68.20 | -0.38 | -0.55% | 64.66 | 69.16 | 14835 | 9935.33 | 1.82% | 0.00 |
上证大盘股票行情在线 K线走势图
安达智能(688125)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
