安迪苏
SH600299 前复权 MAIN
8.21
+0.14
(+1.73%)
今开
8.08
最高
8.23
最低
8.06
昨收
8.07
振幅
2.11%
成交量
2,111.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.16
MA10
8.26
MA20
8.41
MA60
8.35
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.08 | 8.23 | 8.06 | 8.21 | 2,112万 |
| 2 | 2026-09-29 | 8.06 | 8.10 | 7.99 | 8.07 | 1,883万 |
| 3 | 2026-09-28 | 8.08 | 8.36 | 8.03 | 8.06 | 3,788万 |
| 4 | 2026-09-24 | 8.39 | 8.39 | 8.06 | 8.08 | 3,201万 |
| 5 | 2026-09-23 | 8.40 | 8.42 | 8.30 | 8.37 | 1,930万 |
| 6 | 2026-09-22 | 8.51 | 8.58 | 8.35 | 8.42 | 3,355万 |
| 7 | 2026-09-21 | 8.32 | 8.55 | 8.31 | 8.55 | 2,815万 |
| 8 | 2026-09-18 | 8.25 | 8.33 | 8.21 | 8.29 | 2,252万 |
| 9 | 2026-09-17 | 8.29 | 8.33 | 8.18 | 8.23 | 2,128万 |
| 10 | 2026-09-16 | 8.24 | 8.38 | 8.12 | 8.33 | 2,969万 |
| 11 | 2026-09-15 | 8.52 | 8.54 | 8.26 | 8.30 | 3,332万 |
| 12 | 2026-09-14 | 8.43 | 8.56 | 8.38 | 8.54 | 2,219万 |