安乃达 (603350) - 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
2026-03-20	35.50	34.16	-1.13	-3.20%	34.10	35.79	10380	3611	2.36%
2026-03-19	36.01	35.29	-1.01	-2.78%	35.17	36.30	8547	3040	1.94%
2026-03-18	35.84	36.30	0.48	1.34%	35.78	36.40	4596	1660	1.04%
2026-03-17	36.43	35.82	-0.64	-1.76%	35.75	36.60	4541	1645	1.03%
2026-03-16	36.05	36.46	0.52	1.45%	35.68	36.48	6108	2208	1.39%
2026-03-13	36.15	35.94	-0.40	-1.10%	35.94	36.63	6201	2249	1.41%
2026-03-12	36.60	36.34	-0.17	-0.47%	36.24	36.66	6084	2215	1.38%
2026-03-11	36.69	36.51	-0.18	-0.49%	36.43	36.90	6252	2290	1.42%
2026-03-10	36.08	36.69	0.90	2.51%	35.90	36.76	7439	2718	1.69%
2026-03-09	36.27	35.79	-0.61	-1.68%	35.28	36.27	8853	3157	2.01%
2026-03-06	35.75	36.40	0.65	1.82%	35.52	36.52	6797	2473	1.54%
2026-03-05	35.88	35.75	0.30	0.85%	35.57	36.26	7380	2651	1.68%
2026-03-04	35.52	35.45	-0.29	-0.81%	35.02	36.09	9875	3508	2.24%
2026-03-03	36.70	35.74	-0.82	-2.24%	35.52	37.04	13814	5010	3.14%
2026-03-02	38.02	36.56	-2.42	-6.21%	36.53	38.58	29272	10869	6.65%
2026-02-27	39.20	38.98	-0.37	-0.94%	38.80	39.35	7524	2929	1.71%
2026-02-26	38.93	39.35	0.48	1.23%	38.89	39.35	8053	3152	1.83%
2026-02-25	39.20	38.87	-0.33	-0.84%	38.75	39.26	9031	3521	2.05%
2026-02-24	38.97	39.20	0.51	1.32%	38.70	39.55	14372	5615	3.27%
2026-02-13	38.16	38.69	0.38	0.99%	38.10	38.94	9051	3504	2.06%
2026-02-12	38.35	38.31	-0.08	-0.21%	37.90	38.47	5890	2256	1.34%
2026-02-11	38.60	38.39	0.03	0.08%	38.15	38.60	5253	2014	1.19%
2026-02-10	38.26	38.36	0.10	0.26%	38.09	38.64	6827	2620	1.55%
2026-02-09	38.04	38.26	0.41	1.08%	37.96	38.34	8139	3109	1.85%
2026-02-06	37.70	37.85	0.30	0.80%	37.40	38.22	8393	3180	1.91%
2026-02-05	37.88	37.55	-0.37	-0.98%	37.53	38.06	7633	2880	1.73%
2026-02-04	37.86	37.92	-0.19	-0.50%	37.69	38.55	10300	3918	2.34%
2026-02-03	38.06	38.11	0.40	1.06%	37.74	38.28	6916	2626	1.57%
2026-02-02	38.07	37.71	-0.49	-1.28%	37.69	38.83	17290	6643	3.93%
2026-01-30	37.27	38.20	0.61	1.62%	37.06	38.47	13654	5162	3.10%
2026-01-29	38.09	37.59	-0.50	-1.31%	37.42	38.45	15307	5790	3.48%
2026-01-28	39.18	38.09	-1.11	-2.83%	38.02	39.18	14240	5471	3.24%
2026-01-27	39.16	39.20	-0.32	-0.81%	37.81	39.44	16213	6265	3.68%
2026-01-26	40.58	39.52	-0.78	-1.94%	39.21	40.60	15240	6058	3.46%
2026-01-23	40.00	40.30	0.30	0.75%	39.71	40.67	17769	7149	4.04%
2026-01-22	40.11	40.00	0.00	0.00%	39.69	40.64	13240	5315	3.01%
2026-01-21	39.40	40.00	0.42	1.06%	39.12	40.20	15812	6304	3.59%
2026-01-20	39.79	39.58	-0.12	-0.30%	39.27	40.48	19807	7888	4.50%
2026-01-19	39.67	39.70	0.03	0.08%	39.27	40.24	18744	7419	4.26%
2026-01-16	38.88	39.67	0.87	2.24%	38.18	39.88	28098	11046	6.39%
2026-01-15	38.40	38.80	0.40	1.04%	38.17	38.98	15680	6078	3.56%
2026-01-14	38.87	38.40	-0.25	-0.65%	38.02	38.91	18085	6965	4.11%
2026-01-13	38.83	38.65	-0.17	-0.44%	38.42	39.15	14127	5477	3.21%
2026-01-12	38.60	38.82	0.40	1.04%	38.30	38.83	15160	5854	3.45%
2026-01-09	38.30	38.42	0.12	0.31%	38.02	38.50	12077	4629	2.74%
2026-01-08	38.16	38.30	0.18	0.47%	38.09	38.38	8313	3179	1.89%
2026-01-07	38.57	38.12	-0.47	-1.22%	38.05	38.57	13248	5063	3.01%
2026-01-06	38.45	38.59	0.14	0.36%	38.42	38.85	11236	4333	2.55%
2026-01-05	38.08	38.45	0.36	0.95%	38.08	38.68	11000	4226	2.50%
2025-12-31	38.33	38.09	-0.36	-0.94%	38.02	38.55	8999	3436	2.05%
2025-12-30	37.79	38.45	0.62	1.64%	37.52	38.63	11115	4255	2.53%
2025-12-29	37.66	37.83	0.14	0.37%	37.53	37.99	6321	2388	1.44%
2025-12-26	37.95	37.69	-0.36	-0.95%	37.54	38.30	9736	3680	2.21%
2025-12-25	37.98	38.05	0.21	0.55%	37.68	38.21	7981	3030	1.81%
2025-12-24	37.40	37.84	0.50	1.34%	37.23	37.89	9868	3717	2.24%
2025-12-23	37.43	37.34	-0.08	-0.21%	37.23	37.86	7358	2760	1.67%
2025-12-22	37.00	37.42	0.59	1.60%	36.85	37.64	8410	3147	1.91%
2025-12-19	36.47	36.83	0.62	1.71%	36.35	37.14	6816	2512	1.55%
2025-12-18	36.02	36.21	0.01	0.03%	35.74	36.68	6644	2415	1.51%
2025-12-17	36.35	36.20	-0.15	-0.41%	35.30	36.76	10940	3929	2.49%
2025-12-16	37.13	36.35	-0.73	-1.97%	36.31	37.28	8795	3214	2.00%
2025-12-15	37.22	37.08	-0.27	-0.72%	36.89	37.38	5498	2041	1.25%
2025-12-12	37.46	37.35	-0.05	-0.13%	37.18	37.80	6893	2579	1.57%