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
2026-05-08	12.65	12.30	-0.32	-2.54%	12.24	12.67	169255	20895	0.63%
2026-05-07	12.94	12.62	-0.18	-1.41%	12.52	12.94	182259	23049	0.68%
2026-05-06	13.26	12.80	-0.49	-3.69%	12.70	13.29	306249	39365	1.14%
2026-04-30	13.89	13.29	-1.01	-7.06%	13.07	13.89	313621	41804	1.17%
2026-04-29	13.80	14.30	0.50	3.62%	13.70	14.30	254850	35870	0.95%
2026-04-28	14.17	13.80	-0.38	-2.68%	13.40	14.19	161442	22200	0.60%
2026-04-27	13.90	14.18	0.26	1.87%	13.75	14.50	148474	21103	0.55%
2026-04-24	14.15	13.92	-0.17	-1.21%	13.72	14.50	161594	22774	0.60%
2026-04-23	13.90	14.09	0.14	1.00%	13.88	14.45	159935	22700	0.60%
2026-04-22	13.88	13.95	0.04	0.29%	13.62	13.98	171029	23607	0.64%
2026-04-21	13.20	13.91	0.72	5.46%	13.11	14.15	271890	37429	1.01%
2026-04-20	14.01	13.19	-0.86	-6.12%	13.15	14.12	282841	37914	1.05%
2026-04-17	14.21	14.05	-0.16	-1.13%	13.88	14.35	155810	21905	0.58%
2026-04-16	13.89	14.21	0.23	1.65%	13.58	14.54	234282	33127	0.87%
2026-04-15	14.93	13.98	-1.19	-7.84%	13.71	14.93	335502	47102	1.25%
2026-04-14	15.10	15.17	-0.01	-0.07%	14.56	15.25	380154	56992	1.42%
2026-04-13	13.61	15.18	1.38	10.00%	13.60	15.18	361364	52128	1.35%
2026-04-10	14.01	13.80	-0.28	-1.99%	13.64	14.06	217780	30025	0.81%
2026-04-09	14.11	14.08	0.09	0.64%	13.76	14.30	227230	31914	0.85%
2026-04-08	14.20	13.99	-0.80	-5.41%	13.86	14.49	415751	58394	1.55%
2026-04-07	14.00	14.79	0.76	5.42%	13.53	14.87	508800	73113	1.90%
2026-04-03	13.31	14.03	0.71	5.33%	13.06	14.04	240088	32583	0.90%
2026-04-02	13.25	13.32	0.12	0.91%	13.11	13.56	167221	22269	0.62%
2026-04-01	13.26	13.20	0.17	1.30%	12.90	13.46	264759	35038	0.99%
2026-03-31	14.13	13.03	-1.22	-8.56%	13.03	14.13	309688	41685	1.15%
2026-03-30	14.02	14.25	0.34	2.44%	13.86	14.70	308011	44214	1.15%
2026-03-27	13.53	13.91	0.38	2.81%	13.46	14.55	332841	47046	1.24%
2026-03-26	13.71	13.53	-0.19	-1.38%	13.43	14.13	325445	44708	1.21%
2026-03-25	13.64	13.72	-0.23	-1.65%	12.91	13.84	386799	51486	1.44%
2026-03-24	14.13	13.95	-0.19	-1.34%	13.58	14.15	313701	43512	1.17%
2026-03-23	13.85	14.14	0.31	2.24%	13.46	14.66	424933	59269	1.58%
2026-03-20	14.30	13.83	-0.44	-3.08%	13.74	14.85	323350	45966	1.21%
2026-03-19	14.42	14.27	0.17	1.21%	13.95	14.77	413391	59337	1.54%
2026-03-18	14.05	14.10	-0.19	-1.33%	13.88	14.46	371918	52360	1.39%
2026-03-17	15.25	14.29	-1.12	-7.27%	14.12	15.66	561465	82715	2.09%
2026-03-16	15.52	15.41	-0.05	-0.32%	15.28	16.48	444724	70162	1.66%
2026-03-13	14.43	15.46	1.11	7.74%	13.83	15.79	618389	92247	2.31%
2026-03-12	14.39	14.35	-0.26	-1.78%	14.01	14.90	515565	74362	1.92%
2026-03-11	13.22	14.61	1.33	10.02%	13.06	14.61	540850	75389	2.02%
2026-03-10	13.74	13.28	-0.52	-3.77%	12.65	13.74	430582	56518	1.61%
2026-03-09	13.33	13.80	0.30	2.22%	13.03	13.90	579520	78008	2.16%
2026-03-06	12.85	13.50	0.76	5.97%	12.80	13.73	379399	50913	1.41%
2026-03-05	12.05	12.74	0.94	7.97%	12.05	12.88	435986	54654	1.63%
2026-03-04	11.75	11.80	-0.12	-1.01%	11.64	12.09	292258	34641	1.09%
2026-03-03	12.10	11.92	0.26	2.23%	11.80	12.64	577406	69972	2.15%
2026-03-02	11.18	11.66	0.41	3.64%	11.11	11.81	355236	41043	1.32%
2026-02-27	10.87	11.25	0.34	3.12%	10.71	11.39	249781	27694	0.93%
2026-02-26	10.50	10.96	0.49	4.68%	10.48	11.28	346546	38150	1.29%
2026-02-25	10.38	10.47	0.07	0.67%	10.32	10.54	180646	18862	0.67%
2026-02-24	10.16	10.40	0.30	2.97%	9.99	10.59	246621	25368	0.92%
2026-02-13	10.40	10.10	-0.38	-3.63%	10.07	10.47	170835	17474	0.64%
2026-02-12	10.50	10.48	-0.17	-1.60%	10.19	10.71	300167	31348	1.12%
2026-02-11	10.05	10.65	0.65	6.50%	10.00	10.87	430524	45588	1.61%
2026-02-10	9.80	10.00	0.18	1.83%	9.63	10.22	292825	29247	1.09%
2026-02-09	9.60	9.82	0.26	2.72%	9.44	9.85	204427	19764	0.76%
2026-02-06	9.30	9.56	0.25	2.69%	9.18	9.61	142162	13489	0.53%
2026-02-05	9.36	9.31	-0.03	-0.32%	9.25	9.45	69131	6451	0.26%
2026-02-04	9.29	9.34	0.06	0.65%	9.20	9.39	64997	6058	0.24%
2026-02-03	9.17	9.28	0.18	1.98%	9.14	9.29	82940	7650	0.31%
2026-02-02	9.49	9.10	-0.49	-5.11%	9.10	9.57	144115	13392	0.54%
2026-01-30	9.58	9.59	-0.04	-0.42%	9.42	9.68	107755	10307	0.40%
2026-01-29	9.59	9.63	0.04	0.42%	9.55	9.68	107925	10387	0.40%
2026-01-28	9.46	9.59	0.13	1.37%	9.43	9.66	108049	10347	0.40%