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
2025-12-16	35.57	35.90	0.36	1.01%	35.28	36.29	18113	6477	0.67%
2025-12-15	35.33	35.54	-0.04	-0.11%	35.21	35.76	15022	5324	0.56%
2025-12-12	35.71	35.58	-0.13	-0.36%	35.34	35.97	23576	8391	0.87%
2025-12-11	35.90	35.71	-0.02	-0.06%	35.64	36.60	18777	6759	0.69%
2025-12-10	36.38	35.73	-0.63	-1.73%	35.70	36.54	23801	8542	0.88%
2025-12-09	37.49	36.36	-1.26	-3.35%	36.20	37.55	22304	8195	0.82%
2025-12-08	39.60	37.62	-2.08	-5.24%	37.13	39.60	35510	13447	1.31%
2025-12-05	38.67	39.70	0.92	2.37%	38.67	39.74	16305	6425	0.60%
2025-12-04	38.92	38.78	-0.18	-0.46%	38.20	39.25	16545	6404	0.61%
2025-12-03	38.40	38.96	0.56	1.46%	38.27	39.06	22259	8591	0.82%
2025-12-02	38.67	38.40	-0.28	-0.72%	37.98	38.73	11112	4259	0.41%
2025-12-01	38.88	38.68	-0.20	-0.51%	38.60	39.30	14897	5789	0.55%
2025-11-28	38.95	38.88	0.06	0.15%	38.40	38.95	7456	2883	0.28%
2025-11-27	39.78	38.82	-0.18	-0.46%	38.81	39.78	7706	3009	0.28%
2025-11-26	38.70	39.00	0.03	0.08%	38.70	40.53	18443	7291	0.68%
2025-11-25	37.99	38.97	0.99	2.61%	37.75	39.35	19633	7609	0.73%
2025-11-24	37.98	37.98	0.26	0.69%	37.13	38.40	14078	5339	0.52%
2025-11-21	38.50	37.72	-1.05	-2.71%	37.59	38.98	15394	5858	0.57%
2025-11-20	38.90	38.77	-0.17	-0.44%	38.28	39.13	12465	4816	0.46%
2025-11-19	39.40	38.94	-0.54	-1.37%	38.68	39.60	13757	5365	0.51%
2025-11-18	39.50	39.48	-0.09	-0.23%	38.95	39.58	15754	6191	0.58%
2025-11-17	40.23	39.57	-0.71	-1.76%	39.43	40.54	17001	6735	0.63%
2025-11-14	40.91	40.28	-0.54	-1.32%	40.27	41.17	15452	6266	0.57%
2025-11-13	40.82	40.82	0.01	0.02%	40.50	41.23	19315	7901	0.71%
2025-11-12	41.49	40.81	-0.67	-1.62%	40.68	41.58	21823	8960	0.81%
2025-11-11	44.80	41.48	-3.62	-8.03%	41.02	44.80	55823	23414	2.06%
2025-11-10	46.36	45.10	-1.26	-2.72%	44.90	46.50	17300	7891	0.64%
2025-11-07	47.25	46.36	-0.84	-1.78%	46.04	47.29	15253	7086	0.56%
2025-11-06	47.11	47.20	0.20	0.43%	46.91	47.86	18589	8811	0.69%
2025-11-05	46.45	47.00	0.35	0.75%	45.68	47.20	16049	7494	0.59%
2025-11-04	46.15	46.65	0.44	0.95%	45.91	46.77	19009	8820	0.70%
2025-11-03	46.51	46.21	-0.30	-0.65%	44.75	46.73	22249	10173	0.82%
2025-10-31	46.21	46.51	0.10	0.22%	46.21	47.10	20884	9740	0.77%
2025-10-30	46.63	46.41	-0.20	-0.43%	45.81	46.77	20298	9393	0.75%
2025-10-29	45.96	46.61	0.66	1.44%	45.27	46.86	16168	7466	0.60%
2025-10-28	44.90	45.95	0.89	1.98%	44.90	46.10	18679	8549	0.69%
2025-10-27	46.54	45.06	-1.36	-2.93%	44.10	46.69	32624	14723	1.21%
2025-10-24	46.15	46.42	0.33	0.72%	45.89	47.00	13352	6199	0.49%
2025-10-23	47.00	46.09	-0.91	-1.94%	45.55	47.35	19533	9049	0.72%
2025-10-22	46.07	47.00	0.95	2.06%	45.81	47.17	14477	6731	0.54%
2025-10-21	45.36	46.05	1.05	2.33%	44.76	46.10	18998	8651	0.70%
2025-10-20	44.80	45.00	0.45	1.01%	44.17	45.37	12905	5791	0.48%
2025-10-17	44.45	44.55	0.10	0.22%	44.34	45.60	21907	9878	0.81%
2025-10-16	44.72	44.45	-0.53	-1.18%	44.15	45.08	11708	5211	0.43%
2025-10-15	45.20	44.98	0.23	0.51%	43.95	45.23	17303	7676	0.64%
2025-10-14	44.41	44.75	0.29	0.65%	44.32	45.35	16410	7355	0.61%
2025-10-13	43.74	44.46	-0.12	-0.27%	42.55	44.88	16878	7429	0.62%
2025-10-10	44.35	44.58	0.23	0.52%	44.28	45.91	13148	5908	0.49%
2025-10-09	44.77	44.35	-0.06	-0.14%	43.64	44.92	13930	6162	0.51%
2025-09-30	43.22	44.41	1.45	3.38%	43.12	44.54	17547	7736	0.65%
2025-09-29	43.20	42.96	-0.23	-0.53%	41.63	43.42	22113	9469	0.82%
2025-09-26	43.94	43.19	-0.73	-1.66%	42.96	44.17	16799	7323	0.62%
2025-09-25	44.64	43.92	-0.51	-1.15%	43.90	45.10	17927	7939	0.66%
2025-09-24	44.52	44.43	-0.26	-0.58%	44.31	45.07	15145	6758	0.56%
2025-09-23	45.25	44.69	-0.56	-1.24%	43.90	45.72	20817	9235	0.77%
2025-09-22	45.87	45.25	-0.63	-1.37%	44.90	45.96	17627	7975	0.65%
2025-09-19	45.97	45.88	0.48	1.06%	45.08	46.00	14690	6693	0.54%
2025-09-18	47.00	45.40	-1.70	-3.61%	45.02	47.35	24571	11296	0.91%
2025-09-17	47.95	47.10	-0.85	-1.77%	47.01	48.71	29297	14020	1.08%
2025-09-16	44.31	47.95	3.60	8.12%	44.30	47.99	43176	20192	1.60%
2025-09-15	42.21	44.35	2.40	5.72%	42.21	45.18	45438	19972	1.68%
2025-09-12	45.28	41.95	-3.70	-8.11%	41.80	45.40	56719	24263	2.10%
2025-09-11	45.42	45.65	0.23	0.51%	44.85	45.80	14279	6472	0.53%
2025-09-10	46.40	45.42	-1.04	-2.24%	45.38	46.40	12521	5727	0.46%
2025-09-09	46.77	46.46	-0.39	-0.83%	46.30	47.61	15416	7233	0.57%
2025-09-08	45.92	46.85	0.91	1.98%	45.61	46.88	14511	6708	0.54%