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
2026-09-16	80.90	81.35	0.35	0.43%	76.00	82.14	66953	52937	2.47%
2026-09-15	82.00	81.00	-1.85	-2.23%	80.20	86.96	60027	49516	2.22%
2026-09-14	79.14	82.85	4.00	5.07%	77.00	82.98	55934	45111	2.07%
2026-09-11	76.08	78.85	3.17	4.19%	74.29	79.90	66450	51362	2.46%
2026-09-10	80.57	75.68	-1.32	-1.71%	71.31	81.57	80095	60497	2.96%
2026-09-09	71.09	77.00	7.00	10.00%	71.09	77.00	39518	30233	1.46%
2026-09-08	66.33	70.00	3.70	5.58%	66.33	70.80	37889	26065	1.40%
2026-09-07	65.88	66.30	0.39	0.59%	65.20	67.24	22039	14612	0.81%
2026-09-04	67.68	65.91	-1.11	-1.66%	65.60	68.60	30103	20275	1.11%
2026-09-03	66.11	67.02	0.94	1.42%	65.74	67.37	14975	9981	0.55%
2026-09-02	66.75	66.08	-1.37	-2.03%	65.40	67.09	16226	10712	0.60%
2026-09-01	67.60	67.45	-0.30	-0.44%	66.60	68.19	19849	13400	0.73%
2026-08-31	64.77	67.75	2.33	3.56%	63.75	67.97	32917	21780	1.22%
2026-08-28	68.50	65.42	-3.10	-4.52%	64.76	69.18	34979	23277	1.29%
2026-08-27	66.60	68.52	2.72	4.13%	65.80	69.90	39338	26753	1.45%
2026-08-26	63.51	65.80	1.73	2.70%	63.51	66.20	36688	24054	1.36%
2026-08-25	63.79	64.07	-0.72	-1.11%	61.75	67.55	75448	48396	2.79%
2026-08-24	59.88	64.79	5.89	10.00%	59.76	64.79	50872	32376	1.88%
2026-08-21	58.65	58.90	-1.13	-1.88%	56.72	60.66	41577	24424	1.54%
2026-08-20	64.50	60.03	-2.19	-3.52%	57.70	64.50	49795	30281	1.84%
2026-08-19	67.71	62.22	-6.17	-9.02%	61.92	68.00	42855	27524	1.58%
2026-08-18	67.77	68.39	0.26	0.38%	67.00	70.50	27488	18849	1.02%
2026-08-17	67.19	68.13	0.38	0.56%	66.50	68.17	21457	14419	0.79%
2026-08-14	67.27	67.75	0.45	0.67%	66.00	69.98	27488	18678	1.02%
2026-08-13	67.66	67.30	0.69	1.04%	66.02	69.80	31680	21446	1.17%
2026-08-12	68.00	66.61	-1.39	-2.04%	65.30	68.50	38793	25973	1.43%
2026-08-11	68.73	68.00	-0.73	-1.06%	66.80	70.63	50344	34729	1.86%
2026-08-10	66.04	68.73	3.92	6.05%	66.01	71.29	68956	47488	2.55%
2026-08-07	63.00	64.81	2.00	3.18%	62.66	65.65	29470	18944	1.09%
2026-08-06	61.00	62.81	1.40	2.28%	60.00	63.30	28398	17620	1.05%
2026-08-05	56.30	61.41	4.73	8.35%	56.30	61.50	34018	20302	1.26%
2026-08-04	55.40	56.68	2.17	3.98%	54.51	57.66	33647	18984	1.24%
2026-08-03	55.37	54.51	-2.45	-4.30%	53.33	56.20	46603	25451	1.72%
2026-07-31	53.07	56.96	5.18	10.00%	52.81	56.96	28809	16197	1.06%
2026-07-30	55.46	51.78	-4.37	-7.78%	51.78	56.99	44941	24508	1.66%
2026-07-29	54.70	56.15	1.66	3.05%	54.70	59.30	46775	26677	1.73%
2026-07-28	56.25	54.49	-2.45	-4.30%	53.72	58.10	36080	20225	1.33%
2026-07-27	55.49	56.94	2.31	4.23%	51.82	57.00	58995	32287	2.18%
2026-07-24	49.82	54.63	4.97	10.01%	48.88	54.63	29782	15459	1.10%
2026-07-23	49.45	49.66	0.86	1.76%	48.06	50.01	17685	8692	0.65%
2026-07-22	48.78	48.80	-0.72	-1.45%	48.52	51.27	25177	12436	0.93%
2026-07-21	48.90	49.52	1.52	3.17%	45.10	50.23	43646	20976	1.61%
2026-07-20	48.34	48.00	-3.25	-6.34%	47.07	52.66	51448	25317	1.90%
2026-07-17	52.00	51.25	-2.58	-4.79%	50.68	56.90	41188	21973	1.52%
2026-07-16	56.00	53.83	-2.32	-4.13%	53.61	56.07	19028	10425	0.70%
2026-07-15	57.82	56.15	-0.85	-1.49%	55.60	57.82	17183	9665	0.64%
2026-07-14	55.71	57.00	0.15	0.26%	54.75	57.54	25051	14027	0.93%
2026-07-13	58.51	56.85	-2.16	-3.66%	56.11	59.41	26331	15180	0.97%
2026-07-10	58.85	59.01	0.01	0.02%	58.14	62.09	23074	13949	0.85%
2026-07-09	61.40	59.00	-2.40	-3.91%	58.21	61.42	28634	16934	1.06%
2026-07-08	61.60	61.70	0.26	0.42%	59.85	62.67	20613	12607	0.76%
2026-07-07	62.03	61.44	-1.70	-2.69%	60.20	64.19	31342	19320	1.16%
2026-07-06	66.69	63.14	-3.06	-4.62%	63.00	68.19	40260	26213	1.49%
2026-07-03	67.32	66.20	-0.01	-0.02%	64.32	68.20	44675	29684	1.65%
2026-07-02	64.00	66.21	0.85	1.30%	62.98	66.86	53717	35313	1.99%
2026-07-01	62.80	65.36	2.00	3.16%	62.02	66.63	46646	30351	1.72%
2026-06-30	62.03	63.36	0.68	1.08%	62.03	66.77	53101	34157	1.96%
2026-06-29	64.05	62.68	-1.37	-2.14%	59.78	64.30	79334	48910	2.93%
2026-06-26	68.22	64.05	-4.85	-7.04%	63.28	68.22	45570	30029	1.68%
2026-06-25	70.22	68.90	-0.77	-1.11%	68.00	71.27	54501	37863	2.01%
2026-06-24	72.22	69.67	-2.46	-3.41%	68.19	73.40	54106	37952	2.00%
2026-06-23	74.46	72.13	-2.77	-3.70%	70.87	77.20	72261	53485	2.67%
2026-06-22	80.56	74.90	-6.80	-8.32%	73.86	82.80	118992	92504	4.40%
2026-06-18	84.60	81.70	-4.40	-5.11%	77.49	85.96	155804	124277	5.76%
2026-06-17	78.42	86.10	7.69	9.81%	78.42	86.25	216883	181861	8.02%
2026-06-16	78.41	78.41	7.13	10.00%	75.01	78.41	127661	99518	4.72%
2026-06-15	69.86	71.28	6.48	10.00%	65.67	71.28	66760	47113	2.47%
2026-06-12	60.00	64.80	5.89	10.00%	60.00	64.80	37595	24084	1.39%
2026-06-11	62.47	58.91	-2.48	-4.04%	58.53	62.88	36157	21623	1.34%
2026-06-10	60.90	61.39	0.30	0.49%	60.80	65.47	56273	35038	2.08%
2026-06-09	58.01	61.09	3.95	6.91%	58.01	61.99	52150	31305	1.93%
2026-06-08	52.27	57.14	3.02	5.58%	51.42	57.37	32860	18123	1.21%