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
2025-04-03	37.30	38.38	0.61	1.62%	37.22	38.77	14272	5434	0.53%
2025-04-02	37.67	37.77	0.22	0.59%	37.16	38.40	12023	4543	0.44%
2025-04-01	36.97	37.55	0.57	1.54%	36.88	39.33	23710	9066	0.88%
2025-03-31	36.35	36.98	0.52	1.43%	36.26	37.08	13071	4787	0.48%
2025-03-28	36.46	36.46	-0.02	-0.05%	36.35	36.68	8865	3238	0.33%
2025-03-27	36.80	36.48	-0.14	-0.38%	36.24	37.05	18607	6813	0.69%
2025-03-26	36.43	36.62	0.03	0.08%	36.32	36.76	9543	3495	0.35%
2025-03-25	36.90	36.59	-0.39	-1.05%	36.09	37.07	17025	6225	0.63%
2025-03-24	36.99	36.98	0.09	0.24%	36.54	37.18	10596	3907	0.39%
2025-03-21	36.64	36.89	0.02	0.05%	36.51	37.27	7951	2936	0.29%
2025-03-20	36.61	36.87	0.07	0.19%	36.60	37.30	6974	2566	0.26%
2025-03-19	36.59	36.80	-0.14	-0.38%	36.59	37.28	6776	2507	0.25%
2025-03-18	36.58	36.94	0.34	0.93%	36.28	37.08	8360	3068	0.31%
2025-03-17	36.77	36.60	-0.17	-0.46%	36.20	37.08	8771	3205	0.32%
2025-03-14	36.50	36.77	-0.05	-0.14%	36.22	37.03	11445	4190	0.42%
2025-03-13	37.62	36.82	-0.72	-1.92%	36.60	37.80	14372	5323	0.53%
2025-03-12	36.68	37.54	0.84	2.29%	36.33	38.22	17956	6748	0.66%
2025-03-11	35.38	36.70	0.56	1.55%	35.18	36.75	20975	7567	0.78%
2025-03-10	35.00	36.14	1.16	3.32%	33.54	37.50	36770	13154	1.36%
2025-03-07	34.26	34.98	0.70	2.04%	34.19	34.99	13024	4501	0.48%
2025-03-06	34.10	34.28	0.23	0.68%	33.35	34.48	16270	5531	0.60%
2025-03-05	33.19	34.05	0.85	2.56%	32.90	34.05	13041	4381	0.48%
2025-03-04	32.39	33.20	0.81	2.50%	32.08	33.20	11020	3621	0.41%
2025-03-03	32.28	32.39	0.11	0.34%	32.19	32.90	12905	4190	0.48%
2025-02-28	32.23	32.28	0.07	0.22%	32.00	33.00	12264	3963	0.45%
2025-02-27	31.50	32.21	0.76	2.42%	31.11	32.21	9011	2848	0.33%
2025-02-26	31.08	31.45	0.37	1.19%	30.87	31.65	7249	2272	0.27%
2025-02-25	30.61	31.08	0.23	0.75%	30.34	31.42	8054	2499	0.30%
2025-02-24	31.00	30.85	0.15	0.49%	30.61	31.33	6778	2095	0.25%
2025-02-21	30.35	30.70	0.37	1.22%	29.91	30.70	8760	2658	0.32%
2025-02-20	30.45	30.33	-0.16	-0.52%	30.08	30.95	4744	1436	0.18%
2025-02-19	29.85	30.49	0.35	1.16%	29.27	30.50	11369	3421	0.42%
2025-02-18	31.18	30.14	-1.04	-3.34%	29.89	31.49	15273	4685	0.56%
2025-02-17	31.09	31.18	0.09	0.29%	30.53	31.71	14412	4482	0.53%
2025-02-14	30.48	31.09	1.08	3.60%	30.06	31.17	17040	5241	0.63%
2025-02-13	30.32	30.01	-0.32	-1.06%	29.91	30.60	12524	3784	0.46%
2025-02-12	29.50	30.33	0.61	2.05%	29.22	31.82	25795	7761	0.95%
2025-02-11	29.41	29.72	0.27	0.92%	29.27	30.24	9514	2826	0.35%
2025-02-10	29.40	29.45	0.09	0.31%	28.56	29.56	8614	2509	0.32%
2025-02-07	29.49	29.36	-0.13	-0.44%	28.84	29.95	9962	2926	0.37%
2025-02-06	29.00	29.49	0.43	1.48%	28.65	29.49	7517	2192	0.28%
2025-02-05	29.53	29.06	-0.47	-1.59%	28.74	29.67	7220	2096	0.27%
2025-01-27	29.92	29.53	-0.32	-1.07%	29.50	30.61	6850	2058	0.25%
2025-01-24	29.81	29.85	0.33	1.12%	29.36	29.88	5511	1633	0.20%
2025-01-23	29.94	29.52	-0.29	-0.97%	29.52	30.20	5824	1736	0.22%
2025-01-22	29.94	29.81	-0.13	-0.43%	29.38	30.18	8369	2493	0.31%
2025-01-21	29.59	29.94	0.35	1.18%	29.37	30.12	8192	2442	0.30%
2025-01-20	30.04	29.59	-0.45	-1.50%	29.29	30.50	8930	2653	0.33%
2025-01-17	29.98	30.04	0.06	0.20%	29.54	30.13	8129	2424	0.30%
2025-01-16	29.80	29.98	0.44	1.49%	29.40	30.41	18824	5625	0.70%
2025-01-15	28.59	29.54	0.94	3.29%	28.30	29.57	19988	5834	0.74%
2025-01-14	27.50	28.60	1.00	3.62%	27.46	28.68	10082	2860	0.37%
2025-01-13	26.78	27.60	0.51	1.88%	26.52	27.75	8316	2267	0.31%
2025-01-10	27.86	27.09	-0.72	-2.59%	27.01	28.18	9142	2525	0.34%
2025-01-09	27.13	27.81	0.66	2.43%	26.80	27.97	9467	2610	0.35%
2025-01-08	27.83	27.15	-0.67	-2.41%	26.56	28.09	12108	3291	0.45%
2025-01-07	26.76	27.82	0.94	3.50%	26.60	27.85	9662	2630	0.36%
2025-01-06	27.30	26.88	-0.35	-1.29%	26.01	27.38	8677	2340	0.32%
2025-01-03	27.88	27.23	-0.72	-2.58%	27.20	28.26	14060	3886	0.52%
2025-01-02	27.53	27.95	0.38	1.38%	27.45	28.48	13898	3897	0.51%
2024-12-31	28.11	27.57	-0.55	-1.96%	27.50	28.37	9584	2666	0.35%
2024-12-30	28.14	28.12	-0.19	-0.67%	27.60	28.29	10323	2879	0.38%
2024-12-27	28.38	28.31	-0.31	-1.08%	28.15	29.11	17880	5116	0.66%
2024-12-26	28.74	28.62	-0.12	-0.42%	28.38	28.95	14997	4294	0.55%