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
2026-07-01	7.92	8.44	0.59	7.52%	7.79	8.48	529866	43287	1.72%
2026-06-30	7.95	7.85	-0.10	-1.26%	7.74	8.12	644378	50939	2.09%
2026-06-29	8.68	7.95	-0.88	-9.97%	7.95	8.69	561367	45296	1.82%
2026-06-26	8.98	8.83	-0.21	-2.32%	8.73	9.12	120962	10733	0.45%
2026-06-25	9.24	9.04	-0.23	-2.48%	8.96	9.25	125017	11300	0.47%
2026-06-24	9.38	9.27	-0.16	-1.70%	9.24	9.55	115519	10788	0.43%
2026-06-23	9.51	9.43	-0.13	-1.36%	9.40	9.95	155838	14996	0.58%
2026-06-22	9.62	9.56	-0.02	-0.21%	9.34	9.64	153770	14569	0.57%
2026-06-18	9.88	9.58	-0.24	-2.44%	9.53	9.88	124202	11976	0.46%
2026-06-17	9.76	9.82	0.04	0.41%	9.69	9.99	138754	13636	0.52%
2026-06-16	10.10	9.78	-0.34	-3.36%	9.77	10.13	128847	12741	0.48%
2026-06-15	10.12	10.12	-0.04	-0.39%	10.00	10.38	162945	16573	0.61%
2026-06-12	9.96	10.16	0.12	1.20%	9.81	10.47	142015	14380	0.53%
2026-06-11	10.27	10.04	-0.08	-0.79%	9.93	10.27	123857	12405	0.46%
2026-06-10	10.05	10.12	-0.09	-0.88%	9.90	10.32	118399	11900	0.44%
2026-06-09	10.35	10.21	0.03	0.29%	10.00	10.35	102746	10424	0.38%
2026-06-08	10.31	10.18	-0.28	-2.68%	10.03	10.66	148298	15305	0.55%
2026-06-05	10.47	10.46	-0.03	-0.29%	10.37	10.81	143002	15072	0.53%
2026-06-04	10.75	10.49	-0.38	-3.50%	10.33	10.89	169956	17846	0.63%
2026-06-03	10.71	10.87	0.02	0.18%	10.65	10.96	100510	10856	0.37%
2026-06-02	11.09	10.85	-0.24	-2.16%	10.71	11.18	111131	12036	0.41%
2026-06-01	10.95	11.09	0.09	0.82%	10.87	11.21	124005	13717	0.46%
2026-05-29	10.98	11.00	0.12	1.10%	10.75	11.25	160750	17652	0.60%
2026-05-28	11.00	10.88	-0.22	-1.98%	10.77	11.04	140213	15273	0.52%
2026-05-27	11.43	11.10	-0.39	-3.39%	10.90	11.49	186994	20722	0.70%
2026-05-26	11.21	11.49	0.25	2.22%	11.10	11.52	142586	16133	0.53%
2026-05-25	11.50	11.24	-0.40	-3.44%	11.09	11.85	203701	23166	0.76%
2026-05-22	11.17	11.64	0.43	3.84%	11.17	11.94	165767	19340	0.62%
2026-05-21	11.40	11.21	-0.26	-2.27%	11.21	11.69	132577	15173	0.49%
2026-05-20	11.71	11.47	-0.18	-1.55%	11.35	11.72	116286	13380	0.43%
2026-05-19	12.07	11.65	-0.35	-2.92%	11.46	12.07	175525	20511	0.65%
2026-05-18	12.20	12.00	-0.20	-1.64%	11.88	12.24	114766	13758	0.43%
2026-05-15	12.63	12.20	-0.39	-3.10%	12.15	12.88	157681	19494	0.59%
2026-05-14	12.64	12.59	-0.05	-0.40%	12.58	12.99	126043	16078	0.47%
2026-05-13	12.87	12.64	-0.16	-1.25%	12.62	13.14	142703	18266	0.53%
2026-05-12	12.42	12.80	0.37	2.98%	12.42	13.03	199130	25464	0.74%
2026-05-11	12.29	12.43	0.13	1.06%	12.26	12.54	148807	18458	0.55%
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%