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
2025-04-03	35.61	35.28	-0.84	-2.33%	35.03	36.35	14558	5175	5.02%
2025-04-02	35.80	36.12	0.29	0.81%	35.50	36.85	15701	5702	5.41%
2025-04-01	36.11	35.83	-0.59	-1.62%	35.69	36.72	16208	5852	5.59%
2025-03-31	37.90	36.42	-1.39	-3.68%	35.37	37.93	26418	9590	9.11%
2025-03-28	37.72	37.81	0.09	0.24%	36.79	38.62	25658	9703	8.85%
2025-03-27	38.03	37.72	-0.64	-1.67%	37.60	38.98	26255	10014	9.05%
2025-03-26	36.26	38.36	1.91	5.24%	36.25	38.74	35792	13507	12.34%
2025-03-25	36.36	36.45	0.00	0.00%	36.19	37.39	22815	8406	7.87%
2025-03-24	38.28	36.45	-2.19	-5.67%	35.42	38.60	43000	15802	14.83%
2025-03-21	39.26	38.64	-1.33	-3.33%	38.27	39.82	36654	14279	12.64%
2025-03-20	38.01	39.97	1.74	4.55%	37.81	42.00	73382	29395	25.30%
2025-03-19	38.00	38.23	0.17	0.45%	37.63	38.68	27002	10327	9.31%
2025-03-18	37.61	38.06	0.29	0.77%	37.18	38.18	27559	10385	9.50%
2025-03-17	37.90	37.77	-0.06	-0.16%	37.48	38.88	27198	10388	9.38%
2025-03-14	37.60	37.83	-0.09	-0.24%	37.11	38.46	25918	9802	8.94%
2025-03-13	38.88	37.92	-1.22	-3.12%	37.42	38.88	42687	16288	14.72%
2025-03-12	38.09	39.14	0.99	2.60%	37.35	39.33	57695	22082	19.89%
2025-03-11	36.94	38.15	0.84	2.25%	36.63	38.99	47759	18054	16.47%
2025-03-10	36.55	37.31	0.81	2.22%	36.55	37.51	34143	12652	11.77%
2025-03-07	36.35	36.50	0.14	0.39%	35.97	36.98	28805	10538	9.93%
2025-03-06	36.45	36.36	-0.10	-0.27%	36.21	37.12	36433	13364	12.56%
2025-03-05	36.01	36.46	0.28	0.77%	35.82	37.12	33848	12340	11.67%
2025-03-04	34.76	36.18	1.14	3.25%	34.51	36.56	35967	12978	12.40%
2025-03-03	34.78	35.04	0.34	0.98%	34.20	35.65	25627	8990	8.84%
2025-02-28	36.85	34.70	-2.28	-6.17%	34.50	36.89	46880	16669	16.17%
2025-02-27	35.64	36.98	1.34	3.76%	35.50	39.18	66030	24464	22.77%
2025-02-26	35.19	35.64	0.52	1.48%	35.19	36.18	35831	12815	12.36%
2025-02-25	35.21	35.12	-0.46	-1.29%	35.01	35.49	27198	9584	9.38%
2025-02-24	35.30	35.58	0.08	0.23%	34.57	36.08	38809	13717	13.38%
2025-02-21	34.51	35.50	0.83	2.39%	34.30	35.88	48484	17152	16.72%
2025-02-20	34.93	34.67	-0.32	-0.91%	34.14	34.93	31680	10935	10.92%
2025-02-19	33.10	34.99	1.95	5.90%	32.85	35.26	51504	17733	17.76%
2025-02-18	33.81	33.04	-0.77	-2.28%	32.70	33.97	19847	6626	6.84%
2025-02-17	33.27	33.81	0.40	1.20%	33.22	34.24	18623	6272	6.42%
2025-02-14	33.69	33.41	-0.28	-0.83%	33.18	33.99	16778	5627	5.79%
2025-02-13	34.53	33.69	-0.84	-2.43%	33.69	34.57	22309	7583	7.69%
2025-02-12	34.58	34.53	0.26	0.76%	33.91	35.00	23117	7977	7.97%
2025-02-11	34.80	34.27	-0.36	-1.04%	34.18	34.82	18183	6250	6.27%
2025-02-10	34.38	34.63	0.37	1.08%	33.71	34.65	25097	8595	8.65%
2025-02-07	34.39	34.26	-0.18	-0.52%	33.84	34.66	32943	11310	11.36%
2025-02-06	33.00	34.44	1.28	3.86%	32.88	34.64	27260	9309	9.40%
2025-02-05	32.87	33.16	0.90	2.79%	32.45	33.49	17628	5833	6.08%
2025-01-27	33.35	32.26	-1.01	-3.04%	32.20	33.53	16469	5385	5.68%
2025-01-24	33.13	33.27	0.09	0.27%	32.91	33.61	16914	5627	5.83%
2025-01-23	33.86	33.18	-0.27	-0.81%	33.09	34.47	20964	7100	7.23%
2025-01-22	34.94	34.00	-0.93	-2.66%	33.90	34.94	17272	5924	5.96%
2025-01-21	34.82	34.93	0.30	0.87%	34.06	34.97	24480	8491	8.44%
2025-01-20	33.99	34.63	0.54	1.58%	33.99	34.89	25357	8758	8.74%
2025-01-17	33.88	34.09	0.18	0.53%	33.87	34.66	20970	7179	7.23%
2025-01-16	34.18	33.91	-0.07	-0.21%	33.51	34.64	23151	7895	7.98%
2025-01-15	34.00	33.98	0.26	0.77%	33.38	34.50	46837	15977	16.15%
2025-01-14	30.90	33.72	3.07	10.02%	30.73	33.72	23727	7745	8.18%
2025-01-13	30.98	30.65	-0.98	-3.10%	30.41	31.50	17060	5264	5.88%
2025-01-10	32.51	31.63	-1.10	-3.36%	31.60	33.32	22235	7243	7.67%
2025-01-09	31.76	32.73	0.65	2.03%	31.60	33.48	26642	8654	9.19%
2025-01-08	31.83	32.08	0.23	0.72%	30.77	32.45	25512	8060	8.80%
2025-01-07	31.59	31.85	0.47	1.50%	30.80	31.86	21187	6658	7.31%
2025-01-06	31.70	31.38	-0.28	-0.88%	30.37	32.50	20797	6532	7.17%
2025-01-03	33.27	31.66	-1.78	-5.32%	31.55	34.33	40638	13312	14.01%
2025-01-02	35.68	33.44	-3.06	-8.38%	33.19	36.10	51716	17927	18.20%
2024-12-31	37.77	36.50	-1.17	-3.11%	36.15	37.97	39030	14333	13.74%
2024-12-30	38.80	37.67	-1.79	-4.54%	37.58	40.24	63568	24407	22.37%
2024-12-27	38.38	39.46	1.70	4.50%	37.15	40.97	97756	38230	34.40%
2024-12-26	35.71	37.76	0.05	0.13%	35.71	38.36	70241	26344	24.72%