安迪苏 (600299) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	10.48	10.48	-0.09	-0.85%	10.40	10.55	78032	8168	0.29%
2025-04-02	10.68	10.57	-0.10	-0.94%	10.46	10.68	76540	8074	0.29%
2025-04-01	10.58	10.67	0.07	0.66%	10.53	10.68	84584	8977	0.32%
2025-03-31	10.62	10.60	0.00	0.00%	10.47	10.70	84596	8955	0.32%
2025-03-28	11.02	10.60	-0.44	-3.99%	10.60	11.02	128455	13768	0.48%
2025-03-27	10.96	11.10	0.14	1.28%	10.88	11.19	117405	12995	0.44%
2025-03-26	11.01	10.96	-0.01	-0.09%	10.92	11.04	85221	9354	0.32%
2025-03-25	11.00	10.97	0.02	0.18%	10.88	11.01	80884	8856	0.30%
2025-03-24	11.07	10.95	-0.04	-0.36%	10.84	11.09	91638	10033	0.34%
2025-03-21	10.93	10.99	0.05	0.46%	10.89	11.04	90774	9955	0.34%
2025-03-20	11.18	10.94	-0.19	-1.71%	10.91	11.18	98942	10870	0.37%
2025-03-19	11.15	11.13	0.00	0.00%	11.06	11.23	117417	13060	0.44%
2025-03-18	11.11	11.13	0.04	0.36%	11.02	11.20	130083	14480	0.49%
2025-03-17	11.00	11.09	0.16	1.46%	10.93	11.14	180357	19935	0.67%
2025-03-14	10.85	10.93	0.09	0.83%	10.76	10.95	148766	16167	0.55%
2025-03-13	10.81	10.84	0.08	0.74%	10.74	10.89	119413	12922	0.45%
2025-03-12	10.80	10.76	0.01	0.09%	10.73	10.92	138871	15016	0.52%
2025-03-11	10.54	10.75	0.15	1.42%	10.47	10.80	138241	14785	0.52%
2025-03-10	10.77	10.60	-0.11	-1.03%	10.53	10.77	108282	11489	0.40%
2025-03-07	10.62	10.71	0.09	0.85%	10.52	10.83	149161	15968	0.56%
2025-03-06	10.68	10.62	0.04	0.38%	10.49	10.69	133549	14108	0.50%
2025-03-05	10.76	10.58	-0.19	-1.76%	10.53	10.76	101052	10701	0.38%
2025-03-04	10.75	10.77	0.08	0.75%	10.63	10.86	174155	18696	0.65%
2025-03-03	10.32	10.69	0.35	3.38%	10.32	10.76	244616	25940	0.91%
2025-02-28	10.87	10.34	-0.43	-3.99%	10.29	10.88	283471	29640	1.06%
2025-02-27	10.82	10.77	-0.04	-0.37%	10.70	10.87	141466	15231	0.53%
2025-02-26	10.82	10.81	0.05	0.46%	10.67	10.86	151649	16294	0.57%
2025-02-25	10.89	10.76	-0.18	-1.65%	10.72	10.89	105512	11401	0.39%
2025-02-24	11.05	10.94	-0.06	-0.55%	10.91	11.10	110542	12174	0.41%
2025-02-21	11.14	11.00	-0.14	-1.26%	10.95	11.22	125958	13914	0.47%
2025-02-20	11.14	11.14	0.00	0.00%	11.07	11.20	83297	9285	0.31%
2025-02-19	11.17	11.14	-0.05	-0.45%	11.13	11.28	93251	10426	0.35%
2025-02-18	11.30	11.19	-0.10	-0.89%	11.14	11.41	97164	10960	0.36%
2025-02-17	11.15	11.29	0.14	1.26%	11.06	11.32	130840	14691	0.49%
2025-02-14	11.20	11.15	-0.04	-0.36%	11.08	11.26	99367	11062	0.37%
2025-02-13	11.41	11.19	-0.24	-2.10%	11.16	11.43	124325	13977	0.46%
2025-02-12	11.60	11.43	-0.21	-1.80%	11.39	11.68	121816	13965	0.45%
2025-02-11	11.28	11.64	0.37	3.28%	11.28	11.80	188763	21850	0.70%
2025-02-10	11.42	11.27	-0.15	-1.31%	11.18	11.55	158466	17936	0.59%
2025-02-07	11.45	11.42	-0.03	-0.26%	11.30	11.56	127867	14647	0.48%
2025-02-06	11.30	11.45	0.00	0.00%	11.23	11.45	136217	15481	0.51%
2025-02-05	11.90	11.45	-0.28	-2.39%	11.37	11.93	200738	23158	0.75%
2025-01-27	11.58	11.73	0.10	0.86%	11.54	11.84	114792	13456	0.43%
2025-01-24	11.59	11.63	-0.03	-0.26%	11.54	11.85	107259	12487	0.40%
2025-01-23	11.73	11.66	-0.06	-0.51%	11.62	11.83	84543	9896	0.32%
2025-01-22	11.60	11.72	0.02	0.17%	11.49	11.77	70941	8260	0.26%
2025-01-21	11.65	11.70	0.02	0.17%	11.48	11.78	75697	8790	0.28%
2025-01-20	11.74	11.68	-0.12	-1.02%	11.56	11.95	88442	10331	0.33%
2025-01-17	11.52	11.80	0.20	1.72%	11.52	11.83	81107	9481	0.30%
2025-01-16	11.77	11.60	-0.06	-0.51%	11.55	11.95	99957	11721	0.37%
2025-01-15	12.05	11.66	-0.41	-3.40%	11.62	12.20	118542	14091	0.44%
2025-01-14	11.53	12.07	0.44	3.78%	11.46	12.07	110954	13149	0.41%
2025-01-13	11.57	11.63	-0.02	-0.17%	11.51	11.85	94386	11005	0.35%
2025-01-10	11.45	11.65	0.22	1.92%	11.41	11.90	100563	11748	0.37%
2025-01-09	11.31	11.43	0.08	0.70%	11.17	11.54	79564	9084	0.30%
2025-01-08	11.52	11.35	-0.24	-2.07%	11.08	11.55	90625	10241	0.34%
2025-01-07	11.50	11.59	0.04	0.35%	11.42	11.70	111735	12961	0.42%
2025-01-06	11.79	11.55	-0.25	-2.12%	11.41	11.88	119467	13907	0.45%
2025-01-03	12.17	11.80	-0.26	-2.16%	11.72	12.30	144867	17388	0.54%
2025-01-02	12.49	12.06	-0.49	-3.90%	11.97	12.54	221630	27169	0.83%
2024-12-31	12.39	12.55	0.18	1.46%	12.33	12.85	230891	29048	0.86%
2024-12-30	12.02	12.37	0.42	3.51%	11.96	12.44	165518	20334	0.62%
2024-12-27	11.74	11.95	0.42	3.64%	11.62	11.99	120678	14295	0.45%
2024-12-26	11.61	11.53	-0.05	-0.43%	11.52	11.72	60033	6966	0.22%