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
2026-06-25	31.39	30.52	-0.87	-2.77%	30.40	31.39	11765	3604	2.67%
2026-06-24	32.82	31.39	-1.63	-4.94%	31.02	32.82	27742	8763	6.29%
2026-06-23	30.78	33.02	1.91	6.14%	30.78	34.22	38630	12916	8.75%
2026-06-22	31.04	31.11	0.06	0.19%	29.80	31.13	10180	3092	2.31%
2026-06-18	30.31	31.05	0.73	2.41%	30.08	31.68	10551	3274	2.39%
2026-06-17	30.26	30.32	-0.10	-0.33%	30.12	30.54	4575	1387	1.04%
2026-06-16	30.30	30.42	0.10	0.33%	30.02	30.59	4803	1458	1.09%
2026-06-15	30.30	30.32	0.31	1.03%	29.95	30.59	5091	1542	1.15%
2026-06-12	29.65	30.01	0.46	1.56%	29.60	30.26	4956	1486	1.12%
2026-06-11	30.00	29.55	-0.55	-1.83%	29.30	30.13	4704	1394	1.07%
2026-06-10	30.27	30.10	-0.30	-0.99%	29.41	30.50	6830	2031	1.55%
2026-06-09	30.69	30.40	-0.09	-0.30%	30.20	30.69	6988	2123	1.58%
2026-06-08	30.37	30.49	-0.18	-0.59%	29.89	30.78	10816	3291	2.45%
2026-06-05	29.77	30.67	0.89	2.99%	29.24	31.14	10163	3080	2.30%
2026-06-04	30.31	29.78	-0.77	-2.52%	29.59	30.48	7743	2318	1.75%
2026-06-03	31.18	30.55	-0.56	-1.80%	30.38	31.18	7231	2220	1.64%
2026-06-02	31.02	31.11	0.03	0.10%	30.51	31.31	5911	1826	1.34%
2026-06-01	30.83	31.08	0.55	1.80%	30.40	31.30	5759	1784	1.31%
2026-05-29	31.85	30.53	-1.42	-4.44%	30.45	31.99	9653	2987	2.19%
2026-05-28	31.48	31.95	0.47	1.49%	30.83	31.97	10001	3135	2.27%
2026-05-27	33.05	31.48	-1.49	-4.52%	31.00	33.10	13192	4214	2.99%
2026-05-26	33.80	32.97	-0.92	-2.71%	32.60	33.83	9712	3216	2.20%
2026-05-25	34.75	33.89	-0.70	-2.02%	33.50	34.86	10251	3484	2.32%
2026-05-22	34.36	34.59	0.04	0.12%	33.82	34.96	11120	3809	2.52%
2026-05-21	34.63	34.55	-0.11	-0.32%	34.55	35.62	12981	4564	2.94%
2026-05-20	35.74	34.66	-1.08	-3.02%	34.63	35.74	11342	3952	2.57%
2026-05-19	35.86	36.04	0.29	0.81%	35.76	36.34	10446	3764	2.37%
2026-05-18	36.26	35.75	-0.50	-1.38%	35.50	36.28	11967	4282	2.71%
2026-05-15	34.80	36.25	1.35	3.87%	34.80	36.88	23827	8594	5.40%
2026-05-14	35.81	34.90	-0.89	-2.49%	34.90	35.86	11992	4223	2.72%
2026-05-13	35.65	35.79	0.14	0.39%	35.40	35.85	7487	2669	1.70%
2026-05-12	35.87	35.65	-0.31	-0.86%	35.54	36.15	8819	3149	2.00%
2026-05-11	36.48	35.96	-0.40	-1.10%	35.89	36.48	12259	4411	2.78%
2026-05-08	35.62	36.36	0.52	1.45%	35.60	36.43	16201	5862	3.67%
2026-05-07	35.64	35.84	0.20	0.56%	35.44	35.87	10498	3756	2.38%
2026-05-06	34.90	35.64	0.73	2.09%	34.80	35.64	17238	6077	3.91%
2026-04-30	35.10	34.91	-0.25	-0.71%	34.10	35.10	12567	4354	2.85%
2026-04-29	34.75	35.16	0.31	0.89%	34.68	35.47	8552	3013	1.94%
2026-04-28	35.50	34.85	-0.69	-1.94%	34.71	35.53	11020	3851	2.50%
2026-04-27	35.26	35.54	0.01	0.03%	34.93	35.58	8439	2977	1.91%
2026-04-24	34.92	35.53	0.28	0.79%	34.60	35.59	11384	3992	2.58%
2026-04-23	36.10	35.25	-0.82	-2.27%	34.70	36.25	19182	6762	4.35%
2026-04-22	35.91	36.07	-0.13	-0.36%	35.70	36.21	16463	5920	3.73%
2026-04-21	36.59	36.20	-0.42	-1.15%	35.71	36.59	19997	7204	4.53%
2026-04-20	36.90	36.62	-0.30	-0.81%	36.31	36.90	20379	7436	4.62%
2026-04-17	36.81	36.92	-0.13	-0.35%	36.31	36.93	17480	6404	3.96%
2026-04-16	36.76	37.05	0.32	0.87%	36.67	37.72	17306	6393	3.92%
2026-04-15	38.08	36.73	-1.25	-3.29%	36.60	38.08	30834	11439	6.99%
2026-04-14	38.48	37.98	-0.16	-0.42%	37.38	38.68	49660	18845	11.29%
2026-04-13	34.63	38.14	3.47	10.01%	34.52	38.14	41897	15507	9.52%
2026-04-10	34.95	34.67	0.05	0.14%	34.64	35.34	10362	3628	2.36%
2026-04-09	35.50	34.62	-0.99	-2.78%	34.58	35.50	7780	2718	1.77%
2026-04-08	35.14	35.61	0.98	2.83%	35.14	35.61	7942	2815	1.80%
2026-04-07	34.60	34.63	0.30	0.87%	34.03	35.13	5624	1951	1.28%
2026-04-03	34.65	34.33	-0.47	-1.35%	34.30	35.20	5082	1764	1.16%
2026-04-02	35.48	34.80	-0.67	-1.89%	34.63	35.55	4774	1669	1.08%
2026-04-01	35.34	35.47	0.42	1.20%	35.15	36.28	9296	3303	2.11%
2026-03-31	34.98	35.05	0.23	0.66%	34.61	35.79	7976	2807	1.81%
2026-03-30	34.19	34.82	0.24	0.69%	34.08	34.84	5190	1798	1.18%
2026-03-27	34.02	34.58	0.09	0.26%	34.02	34.64	6702	2302	1.52%
2026-03-26	34.65	34.49	-0.22	-0.63%	34.33	35.35	6201	2156	1.41%
2026-03-25	34.06	34.71	0.71	2.09%	34.02	34.80	6249	2159	1.42%
2026-03-24	33.43	34.00	1.06	3.22%	33.31	34.10	10550	3560	2.40%
2026-03-23	34.02	32.94	-1.22	-3.57%	32.80	34.87	12560	4226	2.85%
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%