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
2026-05-06	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%
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%