安德利 (605198) - 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
2026-04-30	45.01	45.84	-0.03	-0.07%	44.60	45.90	21299	9633	0.79%
2026-04-29	46.03	45.87	-0.13	-0.28%	45.40	46.10	14883	6811	0.55%
2026-04-28	46.19	46.00	-0.10	-0.22%	45.90	47.17	19423	8993	0.72%
2026-04-27	46.00	46.10	-0.19	-0.41%	45.50	46.99	18983	8796	0.70%
2026-04-24	46.13	46.29	-0.80	-1.70%	45.90	48.19	20897	9787	0.77%
2026-04-23	46.60	47.09	0.46	0.99%	45.50	47.39	22665	10517	0.84%
2026-04-22	45.80	46.63	1.46	3.23%	45.18	48.00	27504	12883	1.02%
2026-04-21	45.84	45.17	-0.63	-1.38%	44.00	46.01	38012	17069	1.41%
2026-04-20	48.50	45.80	-2.10	-4.38%	44.22	49.95	62090	29214	2.30%
2026-04-17	47.47	47.90	0.73	1.55%	46.50	48.15	36722	17358	1.36%
2026-04-16	43.98	47.17	2.99	6.77%	43.90	48.10	48454	22497	1.79%
2026-04-15	45.10	44.18	-0.38	-0.85%	43.36	45.80	24936	11048	0.92%
2026-04-14	43.00	44.56	1.71	3.99%	42.91	44.96	28580	12598	1.06%
2026-04-13	42.19	42.85	0.65	1.54%	41.80	43.89	26103	11227	0.96%
2026-04-10	41.36	42.20	0.92	2.23%	41.33	42.77	20040	8444	0.74%
2026-04-09	40.94	41.28	0.63	1.55%	40.00	42.05	31864	13194	1.18%
2026-04-08	39.38	40.65	1.54	3.94%	39.38	40.65	25525	10271	0.94%
2026-04-07	37.90	39.11	1.84	4.94%	37.90	39.80	30016	11745	1.11%
2026-04-03	37.44	37.27	-0.26	-0.69%	37.05	37.95	11087	4166	0.41%
2026-04-02	37.40	37.53	-0.43	-1.13%	37.07	37.90	18670	7002	0.69%
2026-04-01	39.60	37.96	-2.39	-5.92%	37.83	39.98	40589	15568	1.50%
2026-03-31	38.98	40.35	1.11	2.83%	38.98	43.16	57632	23929	2.13%
2026-03-30	38.60	39.24	0.34	0.87%	36.59	39.60	25764	9767	0.95%
2026-03-27	37.80	38.90	0.97	2.56%	37.56	38.97	14614	5605	0.54%
2026-03-26	38.58	37.93	-0.46	-1.20%	37.54	39.29	17632	6717	0.65%
2026-03-25	37.41	38.39	0.99	2.65%	37.41	38.53	15579	5946	0.58%
2026-03-24	36.19	37.40	1.59	4.44%	36.06	37.63	16496	6084	0.61%
2026-03-23	36.13	35.81	-0.65	-1.78%	35.40	36.99	18580	6727	0.69%
2026-03-20	36.42	36.46	0.02	0.05%	35.67	37.56	16602	6069	0.61%
2026-03-19	38.12	36.44	-1.70	-4.46%	36.17	38.12	15037	5553	0.56%
2026-03-18	37.85	38.14	0.47	1.25%	37.45	38.19	9800	3709	0.36%
2026-03-17	37.91	37.67	-0.26	-0.69%	37.67	38.30	8824	3351	0.33%
2026-03-16	38.00	37.93	-0.07	-0.18%	37.45	38.48	11044	4185	0.41%
2026-03-13	38.16	38.00	-0.16	-0.42%	37.78	38.61	10238	3916	0.38%
2026-03-12	38.44	38.16	-0.16	-0.42%	37.88	38.58	6634	2536	0.25%
2026-03-11	38.91	38.32	-0.59	-1.52%	38.27	39.08	10834	4183	0.40%
2026-03-10	38.78	38.91	0.46	1.20%	38.37	39.14	8871	3436	0.33%
2026-03-09	39.52	38.45	-1.40	-3.51%	38.22	39.88	17365	6733	0.64%
2026-03-06	39.81	39.85	0.13	0.33%	39.56	40.15	8721	3478	0.32%
2026-03-05	40.73	39.72	-0.88	-2.17%	39.38	41.10	16446	6568	0.61%
2026-03-04	40.04	40.60	0.18	0.45%	40.04	40.97	11505	4671	0.43%
2026-03-03	41.36	40.42	-1.25	-3.00%	40.22	42.10	22607	9228	0.84%
2026-03-02	40.70	41.67	0.75	1.83%	40.70	42.00	22718	9412	0.84%
2026-02-27	40.15	40.92	0.42	1.04%	40.15	41.15	11899	4847	0.44%
2026-02-26	40.70	40.50	-0.26	-0.64%	40.09	40.78	9354	3772	0.35%
2026-02-25	40.50	40.76	0.13	0.32%	40.16	41.00	12586	5095	0.47%
2026-02-24	41.80	40.63	0.03	0.07%	40.20	41.80	14853	6057	0.55%
2026-02-13	42.00	40.60	-0.76	-1.84%	40.37	42.11	15087	6204	0.56%
2026-02-12	41.25	41.36	0.11	0.27%	41.00	41.62	9820	4061	0.36%
2026-02-11	41.56	41.25	-0.14	-0.34%	40.99	41.60	10847	4479	0.40%
2026-02-10	42.90	41.39	-1.17	-2.75%	41.30	42.90	14377	6004	0.53%
2026-02-09	42.42	42.56	0.44	1.04%	41.68	42.88	15140	6411	0.56%
2026-02-06	42.93	42.12	-0.66	-1.54%	42.07	43.08	14301	6081	0.53%
2026-02-05	42.80	42.78	-0.12	-0.28%	42.03	43.30	17951	7693	0.66%
2026-02-04	44.72	42.90	-1.76	-3.94%	42.70	44.88	30953	13401	1.14%
2026-02-03	44.88	44.66	0.63	1.43%	44.20	45.18	23284	10396	0.86%
2026-02-02	46.66	44.03	-3.13	-6.64%	44.02	47.15	37200	16869	1.38%
2026-01-30	46.33	47.16	0.86	1.86%	45.75	47.90	41579	19452	1.54%
2026-01-29	44.60	46.30	1.70	3.81%	44.50	46.43	32696	14919	1.21%
2026-01-28	45.83	44.60	-1.40	-3.04%	44.55	46.42	26750	12086	0.99%
2026-01-27	44.90	46.00	1.12	2.50%	44.35	46.46	34809	15841	1.29%
2026-01-26	43.40	44.88	1.32	3.03%	43.28	45.35	37074	16602	1.37%