安达智能

688125
🏛️ 中国 →
52.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 43.20 43.78 42.68 43.08 0.5M
2022-12-29 44.08 44.55 43.40 43.69 0.6M
2022-12-28 45.91 46.86 43.94 44.28 0.8M
2022-12-27 44.02 45.87 43.22 45.60 0.6M
2022-12-26 42.77 44.16 42.40 44.02 0.9M
2022-12-23 43.90 44.53 42.13 42.80 0.7M
2022-12-22 45.30 45.60 43.70 44.10 0.4M
2022-12-21 45.89 45.99 44.80 45.30 0.3M
2022-12-20 44.92 46.10 44.89 45.66 0.3M
2022-12-19 46.11 46.63 44.71 45.00 0.5M
2022-12-16 49.36 49.36 45.90 46.00 1.2M
2022-12-15 49.48 50.19 48.90 49.20 0.4M
2022-12-14 49.49 51.11 49.29 49.51 0.5M
2022-12-13 49.49 49.74 49.03 49.14 0.2M
2022-12-12 49.31 49.80 48.28 49.57 0.3M
2022-12-09 49.49 50.17 49.32 49.69 0.2M
2022-12-08 50.55 50.55 49.20 49.67 0.3M
2022-12-07 50.09 51.21 49.61 50.33 0.4M
2022-12-06 50.27 50.98 49.51 50.09 0.3M
2022-12-05 51.91 51.92 49.80 50.30 0.9M
2022-12-02 51.01 52.45 50.87 51.91 0.5M
2022-12-01 50.38 52.49 49.00 51.08 0.8M
2022-11-30 49.44 49.77 48.68 49.51 0.4M
2022-11-29 50.49 50.58 49.11 49.30 0.6M
2022-11-28 50.23 50.94 49.77 50.49 0.3M
2022-11-25 52.67 52.67 50.23 50.70 0.5M
2022-11-24 51.97 52.89 51.30 52.10 0.5M
2022-11-23 53.00 53.83 51.18 51.83 1.0M
2022-11-22 55.00 55.00 52.53 52.75 0.6M
2022-11-21 53.23 55.18 53.03 54.50 0.6M
2022-11-18 54.19 55.50 53.50 53.90 0.6M
2022-11-17 54.45 54.45 52.35 54.19 0.9M
2022-11-16 55.11 55.59 54.10 55.03 0.4M
2022-11-15 53.27 55.20 52.52 55.07 0.9M
2022-11-14 53.93 54.83 52.00 52.93 1.6M
2022-11-11 55.88 56.67 54.15 54.20 1.1M
2022-11-10 58.40 59.36 53.99 55.30 1.1M
2022-11-09 59.59 60.97 58.25 58.52 0.7M
2022-11-08 60.33 61.29 59.68 60.38 0.5M
2022-11-07 62.98 63.53 60.03 61.51 0.8M
2022-11-04 64.01 64.99 61.77 62.50 1.0M
2022-11-03 63.90 65.67 63.00 64.28 0.5M
2022-11-02 63.30 65.58 62.53 63.70 0.7M
2022-11-01 61.55 64.55 60.96 64.29 0.6M
2022-10-31 63.16 63.64 60.53 61.59 0.9M
2022-10-28 63.84 64.98 61.01 62.23 0.9M
2022-10-27 64.12 66.73 62.90 64.65 0.5M
2022-10-26 60.18 65.83 60.18 64.78 0.7M
2022-10-25 60.48 62.42 59.11 60.54 0.4M
2022-10-24 61.00 61.00 59.15 59.70 0.3M
2022-10-21 58.94 60.89 57.82 59.75 0.5M
2022-10-20 60.99 60.99 58.01 58.60 0.5M
2022-10-19 62.00 62.41 58.00 60.38 0.7M
2022-10-18 56.60 62.00 55.92 60.76 1.0M
2022-10-17 57.76 59.94 54.12 56.60 0.7M
2022-10-14 55.61 58.66 55.54 57.95 0.5M
2022-10-13 55.42 58.50 55.30 55.60 0.4M
2022-10-12 52.50 56.01 52.18 55.42 0.3M
2022-10-11 54.00 54.70 52.68 53.88 0.3M
2022-10-10 50.51 55.50 50.50 53.90 0.4M
2022-09-30 57.03 57.03 53.40 53.40 0.3M
2022-09-29 57.32 57.60 54.68 57.03 0.3M
2022-09-28 58.02 59.30 55.56 55.57 0.5M
2022-09-27 58.00 59.00 56.31 59.00 0.3M
2022-09-26 56.07 58.49 54.53 57.31 0.5M
2022-09-23 57.60 57.60 54.07 55.70 0.7M
2022-09-22 58.84 59.78 56.81 56.88 0.6M
2022-09-21 60.00 61.30 58.66 58.85 0.4M
2022-09-20 59.10 60.78 56.00 60.10 0.5M
2022-09-19 57.34 61.27 56.88 57.88 0.7M
2022-09-16 59.47 60.80 57.30 57.61 0.6M
2022-09-15 64.08 64.45 57.84 59.50 0.9M
2022-09-14 62.20 64.01 61.70 62.88 0.5M
2022-09-13 64.02 65.70 63.00 64.10 0.4M
2022-09-09 62.61 64.88 61.61 64.01 0.8M
2022-09-08 68.00 68.00 62.76 63.43 0.7M
2022-09-07 63.80 67.86 62.37 66.67 0.8M
2022-09-06 65.16 66.00 62.00 63.73 1.1M
2022-09-05 69.99 70.73 64.08 65.10 0.9M
2022-09-02 68.30 72.43 66.30 69.50 0.7M
2022-09-01 69.00 71.72 66.98 68.30 0.8M
2022-08-31 75.74 75.75 69.11 69.40 1.1M
2022-08-30 81.31 81.58 75.12 76.41 0.9M
2022-08-29 74.16 84.70 72.01 80.99 1.0M
2022-08-26 74.77 79.05 72.62 74.98 1.0M
2022-08-25 73.41 74.88 70.50 74.02 0.9M
2022-08-24 76.80 77.49 71.21 73.36 1.4M
2022-08-23 77.33 78.39 73.67 76.80 1.5M
2022-08-22 78.00 80.66 75.68 78.55 2.2M
2022-08-19 70.00 79.92 67.34 78.80 4.0M
2022-08-18 63.84 66.60 61.73 66.60 0.9M
2022-08-17 63.71 64.90 61.50 63.08 0.6M
2022-08-16 61.00 65.17 61.00 64.10 0.7M
2022-08-15 62.00 62.69 60.81 61.45 0.5M
2022-08-12 61.90 63.36 60.41 62.62 0.8M
2022-08-11 64.44 65.74 62.03 63.48 0.9M
2022-08-10 65.35 65.95 63.39 64.43 0.5M
2022-08-09 64.71 64.99 62.11 64.75 0.6M
2022-08-08 61.71 65.30 59.44 64.30 1.0M
2022-08-05 61.45 62.50 59.27 59.38 0.8M
2022-08-04 62.05 64.25 60.58 61.35 0.8M
2022-08-03 63.22 65.60 61.00 61.32 0.8M
2022-08-02 65.40 65.40 61.84 62.81 0.7M
2022-08-01 64.24 67.34 64.16 65.03 0.7M
2022-07-29 68.30 68.30 64.96 65.40 0.7M
2022-07-28 65.43 69.50 64.34 66.55 0.9M
2022-07-27 64.00 66.04 63.00 65.43 0.7M
2022-07-26 65.81 67.88 61.85 65.51 1.6M
2022-07-25 66.80 68.68 64.57 66.90 0.9M
2022-07-22 63.62 67.60 61.85 66.54 1.3M
2022-07-21 63.81 66.20 61.20 63.15 1.4M
2022-07-20 59.40 63.80 59.40 63.80 1.8M
2022-07-19 59.63 61.37 58.82 59.08 1.1M
2022-07-18 59.02 60.50 58.40 60.20 1.1M
2022-07-15 56.63 60.83 55.55 58.85 1.8M
2022-07-14 54.28 56.63 53.00 56.63 1.1M
2022-07-13 55.22 56.00 51.05 54.50 1.6M
2022-07-12 49.90 53.75 48.30 53.10 2.0M
2022-07-11 48.82 49.60 47.28 49.25 0.9M
2022-07-08 46.61 50.36 46.61 48.82 1.0M
2022-07-07 47.42 48.17 46.13 47.33 0.6M
2022-07-06 45.78 47.99 45.64 46.50 0.5M
2022-07-05 47.39 47.51 45.20 45.88 0.6M
2022-07-04 47.00 47.35 46.20 46.96 0.3M
2022-07-01 46.90 48.17 46.82 47.02 0.3M
2022-06-30 46.55 48.40 46.55 47.54 0.5M
2022-06-29 49.00 49.61 46.55 46.55 0.9M
2022-06-28 49.61 49.86 48.50 49.05 0.4M
2022-06-27 49.20 50.40 48.76 49.15 0.7M
2022-06-24 48.58 50.96 48.10 49.66 1.3M
2022-06-23 46.18 49.25 45.74 48.80 1.7M
2022-06-22 45.65 46.41 44.60 45.52 0.9M
2022-06-21 48.00 48.00 45.51 45.87 1.0M
2022-06-20 42.99 48.50 42.64 47.37 2.4M
2022-06-17 42.05 43.77 41.49 43.18 0.9M
2022-06-16 41.75 42.42 41.45 42.09 0.6M
2022-06-15 41.53 42.48 41.32 41.57 0.7M
2022-06-14 41.41 41.78 40.21 41.55 0.6M
2022-06-13 42.13 42.88 41.33 41.81 0.6M
2022-06-10 41.68 42.64 41.35 42.20 0.7M
2022-06-09 43.06 43.71 41.11 41.60 0.9M
2022-06-08 44.61 44.61 41.96 42.81 1.4M
2022-06-07 44.71 45.66 43.60 44.06 1.7M
2022-06-06 43.60 45.88 43.30 44.95 2.3M
2022-06-02 42.31 44.00 41.50 43.34 2.3M
2022-06-01 38.59 42.70 38.31 42.55 3.0M
2022-05-31 36.55 39.44 36.20 38.88 1.6M
2022-05-30 36.28 36.44 36.04 36.33 0.3M
2022-05-27 36.27 36.61 35.95 36.25 0.3M
2022-05-26 36.02 36.57 35.71 36.26 0.4M
2022-05-25 35.70 36.06 35.60 36.06 0.4M
2022-05-24 37.90 37.91 35.70 35.70 1.2M
2022-05-23 37.69 38.05 37.54 37.90 0.5M
2022-05-20 37.97 38.09 37.35 37.68 0.6M
2022-05-19 37.01 37.86 36.89 37.67 0.6M
2022-05-18 36.80 38.18 36.80 37.66 1.1M
2022-05-17 36.76 37.02 36.49 36.79 0.5M
2022-05-16 37.72 37.80 36.75 36.97 0.7M
2022-05-13 37.70 37.87 37.15 37.40 0.7M
2022-05-12 36.97 37.53 36.50 37.40 1.1M
2022-05-11 37.25 38.28 36.92 36.95 1.4M
2022-05-10 36.00 37.50 35.78 37.35 1.0M
2022-05-09 36.70 37.18 36.00 36.47 1.0M
2022-05-06 35.30 37.57 35.15 36.84 1.4M
2022-05-05 35.85 36.49 35.48 36.33 1.1M
2022-04-29 35.00 35.81 34.50 35.70 1.4M
2022-04-28 35.60 35.72 34.35 34.40 1.4M
2022-04-27 34.83 36.50 34.61 36.04 1.2M
2022-04-26 37.27 37.29 34.71 34.94 1.4M
2022-04-25 39.66 39.83 36.73 36.79 1.7M
2022-04-22 39.85 41.30 39.50 39.79 1.5M
2022-04-21 40.79 41.64 39.78 39.97 2.0M
2022-04-20 42.21 42.59 40.79 41.02 2.5M
2022-04-19 44.00 44.50 42.02 42.20 4.1M
2022-04-18 48.00 48.60 44.80 45.02 4.8M
2022-04-15 52.00 52.00 45.50 46.47 8.2M