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
2023-12-29 39.15 39.63 38.48 39.45 0.4M
2023-12-28 36.96 39.09 36.41 38.87 0.8M
2023-12-27 35.99 37.07 35.50 36.80 0.7M
2023-12-26 37.27 37.59 35.67 35.99 1.1M
2023-12-25 38.18 38.45 37.23 37.77 0.9M
2023-12-22 39.58 40.14 37.66 38.50 1.4M
2023-12-21 40.65 40.72 38.81 39.83 1.3M
2023-12-20 37.56 41.24 37.37 40.53 2.0M
2023-12-19 36.66 37.96 36.66 37.56 0.2M
2023-12-18 36.98 37.31 36.56 37.18 0.3M
2023-12-15 37.80 37.80 36.87 37.19 0.3M
2023-12-14 37.37 37.79 36.88 37.10 0.4M
2023-12-13 37.43 37.65 36.80 37.36 0.9M
2023-12-12 37.63 37.73 36.69 37.26 0.5M
2023-12-11 37.31 38.20 36.83 37.65 0.4M
2023-12-08 37.61 38.39 37.50 37.67 0.4M
2023-12-07 38.08 38.29 37.51 37.80 0.3M
2023-12-06 37.48 38.36 37.47 37.66 0.5M
2023-12-05 38.57 38.70 37.51 37.61 0.5M
2023-12-04 39.38 39.39 38.50 38.51 0.5M
2023-12-01 39.15 39.47 38.56 39.10 0.4M
2023-11-30 40.35 40.38 38.53 39.12 0.8M
2023-11-29 39.69 41.77 39.69 40.34 1.1M
2023-11-28 39.23 40.28 38.82 39.69 0.5M
2023-11-27 38.68 39.60 38.58 39.22 0.4M
2023-11-24 40.37 40.46 38.70 38.80 0.6M
2023-11-23 39.66 40.36 39.43 40.11 0.3M
2023-11-22 41.75 41.75 39.70 39.86 0.7M
2023-11-21 42.43 42.50 41.23 41.75 1.3M
2023-11-20 40.47 42.70 39.52 42.40 1.4M
2023-11-17 40.66 40.82 39.96 40.19 0.7M
2023-11-16 41.48 41.48 40.30 40.41 0.8M
2023-11-15 39.77 42.56 39.20 41.45 1.6M
2023-11-14 38.31 40.00 38.30 39.61 1.1M
2023-11-13 39.23 39.42 38.40 38.80 0.4M
2023-11-10 39.09 39.09 38.28 38.94 0.4M
2023-11-09 39.92 39.92 38.50 38.86 0.5M
2023-11-08 39.98 40.10 39.33 39.46 0.7M
2023-11-07 39.60 40.93 39.01 40.00 1.2M
2023-11-06 37.29 39.76 37.17 39.65 1.4M
2023-11-03 35.13 37.56 34.99 37.34 1.3M
2023-11-02 35.37 35.63 34.56 34.56 0.4M
2023-11-01 35.48 35.84 35.20 35.42 0.3M
2023-10-31 36.38 36.90 35.01 35.63 0.9M
2023-10-30 35.85 36.88 35.47 36.75 0.7M
2023-10-27 35.35 36.50 34.88 36.14 0.5M
2023-10-26 35.11 35.48 34.42 35.44 0.4M
2023-10-25 35.42 36.10 35.00 35.45 0.3M
2023-10-24 34.40 35.57 34.06 35.52 0.4M
2023-10-23 35.17 35.18 34.06 34.26 0.4M
2023-10-20 34.77 35.65 34.76 34.91 0.4M
2023-10-19 35.01 36.17 34.95 35.03 0.4M
2023-10-18 35.65 35.90 35.00 35.01 0.5M
2023-10-17 36.38 36.38 35.53 35.99 0.4M
2023-10-16 37.47 37.58 36.01 36.24 0.7M
2023-10-13 37.60 37.79 36.98 37.47 0.5M
2023-10-12 38.40 38.40 37.12 37.88 0.7M
2023-10-11 37.82 38.68 37.41 38.37 0.5M
2023-10-10 38.25 38.68 37.68 37.78 0.5M
2023-10-09 38.72 38.80 37.92 38.22 0.6M
2023-09-28 38.81 39.49 38.65 38.72 0.7M
2023-09-27 38.72 39.90 38.32 38.72 0.9M
2023-09-26 38.84 39.39 38.19 38.80 0.7M
2023-09-25 38.95 40.01 38.42 38.56 0.5M
2023-09-22 37.43 38.98 37.31 38.93 0.8M
2023-09-21 37.80 38.44 37.39 37.43 0.3M
2023-09-20 38.18 38.62 37.70 37.80 0.3M
2023-09-19 39.88 39.88 38.18 38.18 0.4M
2023-09-18 38.78 40.09 38.55 39.39 0.4M
2023-09-15 39.29 39.75 38.70 39.10 0.4M
2023-09-14 40.12 40.49 38.78 39.01 0.7M
2023-09-13 40.01 41.17 39.40 40.16 0.8M
2023-09-12 39.60 40.60 39.60 40.26 0.4M
2023-09-11 40.04 41.13 39.51 40.60 1.0M
2023-09-08 39.20 41.18 39.02 40.30 1.4M
2023-09-07 41.99 42.20 38.85 38.97 1.8M
2023-09-06 39.31 42.79 39.31 42.79 1.5M
2023-09-05 39.67 40.21 39.30 39.70 0.3M
2023-09-04 40.08 40.88 38.96 39.80 0.5M
2023-09-01 40.84 40.84 39.67 39.79 0.4M
2023-08-31 40.47 41.18 40.06 40.53 0.5M
2023-08-30 39.55 41.25 39.18 40.47 0.8M
2023-08-29 36.40 39.98 36.29 39.50 1.0M
2023-08-28 39.15 39.60 36.17 36.57 0.9M
2023-08-25 38.00 38.26 37.00 37.29 0.5M
2023-08-24 37.90 38.33 37.38 37.82 0.4M
2023-08-23 39.64 39.64 37.00 37.76 0.7M
2023-08-22 39.82 40.03 38.18 39.25 0.5M
2023-08-21 40.43 40.43 39.56 39.58 0.3M
2023-08-18 40.59 40.80 39.80 40.24 0.3M
2023-08-17 39.46 40.75 39.18 40.40 0.5M
2023-08-16 39.91 40.45 39.54 39.72 0.3M
2023-08-15 39.93 40.14 39.05 39.85 0.4M
2023-08-14 39.91 39.96 39.32 39.80 0.4M
2023-08-11 40.47 40.78 39.89 39.91 0.7M
2023-08-10 40.20 40.99 40.18 40.47 1.0M
2023-08-09 43.14 43.80 40.52 41.00 2.4M
2023-08-08 47.01 47.10 46.45 46.99 0.2M
2023-08-07 47.28 47.65 46.84 47.01 0.2M
2023-08-04 47.77 47.89 46.76 47.35 0.4M
2023-08-03 47.61 47.65 47.04 47.50 0.2M
2023-08-02 47.05 47.66 46.88 47.61 0.2M
2023-08-01 48.30 48.30 47.11 47.38 0.3M
2023-07-31 47.55 48.39 47.20 47.93 0.2M
2023-07-28 47.50 48.05 46.98 47.61 0.2M
2023-07-27 48.12 48.38 47.47 47.60 0.3M
2023-07-26 49.34 49.34 47.90 48.12 0.3M
2023-07-25 49.13 49.38 47.86 48.59 0.4M
2023-07-24 48.60 49.13 48.33 48.57 0.2M
2023-07-21 49.77 49.77 48.60 48.91 0.3M
2023-07-20 52.46 52.46 49.44 49.53 0.4M
2023-07-19 51.43 52.22 50.93 51.68 0.5M
2023-07-18 51.88 52.48 50.92 51.48 0.3M
2023-07-17 52.30 52.47 50.75 51.17 0.4M
2023-07-14 53.57 53.97 52.20 52.34 0.4M
2023-07-13 53.20 53.98 52.53 53.58 0.6M
2023-07-12 53.61 54.50 53.00 53.31 0.4M
2023-07-11 53.91 54.28 53.00 53.75 0.2M
2023-07-10 55.70 55.70 53.24 53.50 0.5M
2023-07-07 56.30 56.73 54.69 54.92 0.7M
2023-07-06 56.41 57.24 55.81 56.66 0.4M
2023-07-05 54.90 56.89 54.58 56.38 0.9M
2023-07-04 53.90 55.43 53.61 55.24 0.8M
2023-07-03 54.04 54.88 53.41 53.83 0.6M
2023-06-30 54.00 54.50 52.82 54.35 0.4M
2023-06-29 51.78 55.30 51.31 54.05 1.0M
2023-06-28 52.50 52.50 50.43 51.74 0.4M
2023-06-27 51.50 52.48 50.90 51.82 0.4M
2023-06-26 51.90 53.77 51.45 51.85 0.8M
2023-06-21 51.40 52.50 51.19 51.84 0.5M
2023-06-20 50.90 52.28 50.51 51.49 0.5M
2023-06-19 49.34 51.24 48.42 50.74 0.8M
2023-06-16 49.87 49.87 47.07 49.16 0.7M
2023-06-15 48.43 49.69 48.11 49.04 0.5M
2023-06-14 48.69 48.88 47.55 48.74 0.4M
2023-06-13 49.00 49.76 48.16 48.98 0.5M
2023-06-12 49.00 49.45 47.80 49.00 0.6M
2023-06-09 48.60 49.33 48.11 49.00 0.3M
2023-06-08 50.30 50.60 48.29 48.41 0.4M
2023-06-07 49.61 50.96 49.12 50.62 0.4M
2023-06-06 50.80 50.85 49.19 49.50 0.3M
2023-06-05 50.83 51.01 49.86 50.80 0.2M
2023-06-02 49.98 50.73 49.32 50.49 0.6M
2023-06-01 52.50 53.15 48.66 49.29 1.1M
2023-05-31 51.94 53.00 51.06 52.95 0.4M
2023-05-30 51.43 52.26 50.14 51.88 0.4M
2023-05-29 51.42 52.50 50.51 51.15 0.4M
2023-05-26 51.23 51.58 50.41 51.44 0.2M
2023-05-25 49.73 51.39 49.73 51.23 0.5M
2023-05-24 48.78 50.28 48.61 49.73 0.4M
2023-05-23 50.70 50.70 48.80 49.06 0.3M
2023-05-22 49.72 50.81 49.70 50.21 0.4M
2023-05-19 47.75 50.85 47.33 50.66 0.7M
2023-05-18 47.15 48.09 47.01 47.76 0.3M
2023-05-17 45.68 47.16 45.68 46.97 0.2M
2023-05-16 45.00 46.18 45.00 45.88 0.2M
2023-05-15 44.70 45.20 43.58 45.07 0.2M
2023-05-12 44.51 45.13 44.11 44.37 0.1M
2023-05-11 44.47 45.49 44.24 44.88 0.2M
2023-05-10 43.90 44.96 43.30 44.75 0.3M
2023-05-09 45.50 45.50 43.74 43.90 0.4M
2023-05-08 45.35 45.82 44.78 45.08 0.3M
2023-05-05 46.86 46.86 44.82 45.00 0.4M
2023-05-04 47.70 48.29 45.66 46.45 0.4M
2023-04-28 46.37 47.91 46.11 47.75 0.5M
2023-04-27 45.88 47.25 45.42 45.99 0.6M
2023-04-26 45.97 47.70 45.00 45.19 0.7M
2023-04-25 49.05 49.05 44.44 45.10 1.2M
2023-04-24 50.49 50.86 48.28 48.70 0.7M
2023-04-21 52.83 53.05 49.60 50.60 1.1M
2023-04-20 53.29 53.40 51.99 53.14 0.5M
2023-04-19 51.91 53.91 51.91 53.19 0.7M
2023-04-18 53.00 53.87 52.01 53.20 0.6M
2023-04-17 51.68 55.90 51.60 53.51 1.7M
2023-04-14 51.60 52.20 50.44 51.68 0.6M
2023-04-13 52.75 52.75 51.11 51.60 1.2M
2023-04-12 52.36 52.85 51.70 52.81 0.7M
2023-04-11 52.52 52.80 51.51 52.29 0.4M
2023-04-10 52.93 53.20 51.64 52.48 0.7M
2023-04-07 51.17 53.58 51.17 52.93 1.0M
2023-04-06 49.06 51.44 48.82 51.17 0.8M
2023-04-04 50.73 50.73 49.06 49.39 1.0M
2023-04-03 51.11 51.40 49.91 50.72 1.0M
2023-03-31 51.07 51.11 50.13 50.91 0.6M
2023-03-30 51.10 51.56 50.60 50.88 0.7M
2023-03-29 50.35 51.53 50.25 51.11 0.8M
2023-03-28 50.58 51.40 49.90 50.18 1.1M
2023-03-27 49.79 50.99 49.03 50.58 1.1M
2023-03-24 47.98 51.88 47.77 49.77 2.3M
2023-03-23 48.50 48.88 47.72 47.98 1.1M
2023-03-22 48.09 48.87 47.91 48.50 0.4M
2023-03-21 48.01 48.94 47.72 48.09 0.9M
2023-03-20 48.55 49.88 47.76 48.89 0.4M
2023-03-17 48.02 49.33 47.70 48.99 0.6M
2023-03-16 49.01 49.87 47.49 47.61 0.5M
2023-03-15 50.10 51.30 49.00 49.32 0.5M
2023-03-14 50.18 50.79 48.63 48.88 0.5M
2023-03-13 50.30 50.49 48.56 49.99 0.6M
2023-03-10 52.00 52.00 49.72 49.87 0.7M
2023-03-09 50.11 53.65 49.50 52.10 1.3M
2023-03-08 49.14 51.16 49.01 50.11 0.5M
2023-03-07 52.18 52.18 49.08 49.14 0.8M
2023-03-06 52.29 52.94 51.40 52.31 0.3M
2023-03-03 53.00 53.82 51.18 52.37 0.6M
2023-03-02 54.60 54.60 52.59 53.00 0.5M
2023-03-01 53.99 54.75 53.21 54.20 0.5M
2023-02-28 55.90 55.90 52.45 53.84 0.8M
2023-02-27 57.48 57.48 55.25 55.53 0.5M
2023-02-24 55.12 58.38 55.12 57.65 1.0M
2023-02-23 54.55 57.27 54.14 55.90 1.0M
2023-02-22 53.10 54.56 52.50 54.12 0.6M
2023-02-21 54.50 54.99 52.60 53.17 0.6M
2023-02-20 55.09 55.09 53.36 54.61 0.3M
2023-02-17 55.20 56.06 53.80 54.48 0.6M
2023-02-16 58.10 58.10 54.80 55.40 0.9M
2023-02-15 58.32 58.44 56.61 58.36 0.7M
2023-02-14 60.10 60.36 57.79 58.30 0.8M
2023-02-13 58.40 60.44 57.78 60.30 0.9M
2023-02-10 59.18 59.66 58.02 58.65 0.5M
2023-02-09 57.80 59.21 56.27 58.52 0.9M
2023-02-08 59.29 59.45 57.41 57.90 0.8M
2023-02-07 59.20 60.56 58.70 59.47 1.1M
2023-02-06 55.43 61.10 55.04 60.20 2.5M
2023-02-03 55.00 55.00 52.81 54.28 0.6M
2023-02-02 53.60 55.57 53.58 54.52 0.5M
2023-02-01 53.14 54.30 52.94 53.91 0.5M
2023-01-31 51.81 54.35 51.81 53.23 0.9M
2023-01-30 51.66 52.59 51.10 52.02 0.6M
2023-01-20 52.84 52.84 50.20 51.13 0.6M
2023-01-19 49.81 52.46 49.81 51.88 0.5M
2023-01-18 51.19 51.19 50.24 50.50 0.2M
2023-01-17 49.84 51.32 49.44 50.70 0.5M
2023-01-16 48.58 50.46 47.78 49.94 0.7M
2023-01-13 49.40 49.40 47.71 48.28 0.6M
2023-01-12 48.60 49.88 48.09 49.42 0.5M
2023-01-11 48.45 49.47 48.11 48.60 0.3M
2023-01-10 48.85 50.28 48.60 48.98 0.4M
2023-01-09 47.84 50.28 47.60 49.24 1.2M
2023-01-06 47.73 48.28 47.40 47.73 0.3M
2023-01-05 46.57 48.55 46.01 47.85 0.9M
2023-01-04 45.93 47.36 45.03 46.13 0.7M
2023-01-03 42.50 45.64 42.50 45.60 0.6M