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
2024-12-31 40.27 40.27 38.90 39.07 0.3M
2024-12-30 40.50 40.93 39.28 39.79 0.3M
2024-12-27 39.11 41.50 39.11 40.50 0.4M
2024-12-26 38.30 40.19 37.50 40.00 0.4M
2024-12-25 38.22 38.99 37.25 38.30 0.4M
2024-12-24 40.26 40.47 38.18 38.99 0.6M
2024-12-23 40.60 40.92 38.54 40.47 0.4M
2024-12-20 38.38 41.16 38.38 40.58 0.5M
2024-12-19 38.39 39.28 38.14 38.80 0.3M
2024-12-18 39.43 39.85 38.26 39.08 0.4M
2024-12-17 40.62 40.81 39.02 39.20 0.5M
2024-12-16 44.93 44.93 40.14 40.62 1.2M
2024-12-13 45.53 45.98 43.60 43.75 1.1M
2024-12-12 42.64 46.64 42.02 45.53 1.5M
2024-12-11 42.36 42.75 41.39 42.65 0.6M
2024-12-10 42.99 43.99 42.01 42.79 0.5M
2024-12-09 42.71 43.31 41.60 42.13 0.4M
2024-12-06 42.40 42.93 41.60 42.93 0.3M
2024-12-05 40.88 42.58 40.51 42.39 0.3M
2024-12-04 42.86 43.00 40.22 41.34 0.5M
2024-12-03 42.40 43.97 42.00 42.27 0.4M
2024-12-02 41.80 43.18 41.60 42.30 0.5M
2024-11-29 41.40 42.81 40.95 42.36 0.6M
2024-11-28 40.82 41.99 40.81 41.21 0.3M
2024-11-27 40.78 41.99 39.05 41.67 0.5M
2024-11-26 40.28 41.38 39.90 40.41 0.4M
2024-11-25 39.61 40.99 39.44 40.28 0.5M
2024-11-22 42.35 42.65 39.90 39.90 0.4M
2024-11-21 42.60 43.24 41.83 42.23 0.4M
2024-11-20 43.00 43.26 41.51 42.50 0.3M
2024-11-19 40.81 43.19 40.81 42.15 0.5M
2024-11-18 41.55 42.09 40.11 40.80 0.6M
2024-11-15 43.78 43.78 41.05 41.49 0.5M
2024-11-14 43.81 44.48 43.01 43.31 0.6M
2024-11-13 43.86 44.73 42.04 43.90 0.7M
2024-11-12 46.10 46.11 43.77 44.25 0.8M
2024-11-11 46.52 47.40 45.00 46.00 0.8M
2024-11-08 44.99 46.80 44.69 46.52 0.9M
2024-11-07 44.04 44.82 43.50 44.80 0.6M
2024-11-06 46.05 48.33 43.99 44.48 1.1M
2024-11-05 44.57 48.12 43.12 46.43 1.0M
2024-11-04 43.37 44.45 42.86 43.81 0.7M
2024-11-01 47.66 47.66 43.03 43.39 1.2M
2024-10-31 45.58 48.16 45.58 47.18 0.7M
2024-10-30 46.54 48.30 45.85 46.33 0.8M
2024-10-29 47.61 48.31 46.20 46.85 0.7M
2024-10-28 47.80 49.78 46.00 47.62 1.0M
2024-10-25 45.00 48.48 44.60 47.80 1.4M
2024-10-24 45.06 46.40 44.24 45.25 1.3M
2024-10-23 41.74 45.53 41.53 45.06 1.8M
2024-10-22 42.84 43.44 41.09 42.35 1.6M
2024-10-21 42.25 45.24 41.18 42.85 2.4M
2024-10-18 37.55 42.19 36.77 41.80 2.4M
2024-10-17 39.26 39.96 37.50 38.13 1.7M
2024-10-16 34.10 40.50 33.58 38.58 2.7M
2024-10-15 34.82 36.52 34.06 34.10 1.1M
2024-10-14 35.01 35.40 33.20 34.82 1.5M
2024-10-11 31.98 34.95 31.98 34.09 2.6M
2024-10-10 32.90 33.92 31.96 32.19 0.8M
2024-10-09 35.02 35.82 32.02 32.02 0.9M
2024-10-08 37.50 37.50 33.37 36.05 2.2M
2024-09-30 29.06 32.37 28.37 32.20 1.2M
2024-09-27 27.40 28.30 27.00 28.15 0.3M
2024-09-26 25.80 27.20 25.80 27.01 0.2M
2024-09-25 26.00 26.73 25.96 26.16 0.3M
2024-09-24 25.09 26.12 24.78 25.95 0.4M
2024-09-23 25.29 25.40 24.46 24.77 0.2M
2024-09-20 24.99 24.99 24.56 24.86 0.1M
2024-09-19 24.89 25.45 24.45 24.89 0.3M
2024-09-18 24.63 25.39 24.10 24.64 0.2M
2024-09-13 25.40 25.81 24.51 24.69 0.2M
2024-09-12 25.69 25.97 25.10 25.22 0.2M
2024-09-11 25.76 26.12 25.45 25.48 0.1M
2024-09-10 25.82 26.16 25.27 25.85 0.2M
2024-09-09 25.87 26.18 25.45 25.72 0.1M
2024-09-06 26.75 26.78 25.81 25.90 0.2M
2024-09-05 26.64 26.93 26.50 26.67 0.1M
2024-09-04 26.80 26.99 26.47 26.52 0.2M
2024-09-03 26.95 27.06 26.69 26.97 0.3M
2024-09-02 26.81 27.16 26.57 26.60 0.2M
2024-08-30 26.50 27.54 26.50 26.81 0.6M
2024-08-29 26.18 27.08 25.09 26.78 0.7M
2024-08-28 26.60 27.11 26.45 26.76 0.1M
2024-08-27 27.11 27.14 26.71 26.75 0.1M
2024-08-26 27.28 27.58 26.81 27.11 0.2M
2024-08-23 27.31 27.90 27.01 27.02 0.4M
2024-08-22 28.17 28.17 27.53 27.62 0.2M
2024-08-21 27.99 28.32 27.79 27.95 0.1M
2024-08-20 28.62 28.63 27.90 28.00 0.3M
2024-08-19 28.80 28.99 28.49 28.62 0.2M
2024-08-16 29.35 29.38 28.81 28.83 0.2M
2024-08-15 29.26 30.26 29.04 29.29 0.5M
2024-08-14 28.90 29.59 28.58 29.50 0.3M
2024-08-13 28.68 28.95 28.53 28.92 0.2M
2024-08-12 29.04 29.38 28.56 28.90 0.2M
2024-08-09 28.90 29.48 28.70 29.04 0.3M
2024-08-08 28.75 28.95 28.20 28.65 0.3M
2024-08-07 28.88 29.18 28.64 28.75 0.1M
2024-08-06 29.37 29.48 28.71 28.96 0.3M
2024-08-05 29.00 29.90 28.50 29.01 0.5M
2024-08-02 29.90 30.79 29.52 30.01 0.5M
2024-08-01 30.05 30.78 29.63 30.06 0.3M
2024-07-31 30.20 30.50 29.19 30.25 0.7M
2024-07-30 29.32 29.70 28.93 29.29 0.2M
2024-07-29 28.53 29.78 28.39 29.26 0.5M
2024-07-26 28.09 28.99 28.09 28.71 0.5M
2024-07-25 27.60 28.96 27.54 28.09 0.5M
2024-07-24 28.18 28.80 27.73 27.87 0.5M
2024-07-23 28.93 29.30 28.23 28.23 0.5M
2024-07-22 29.40 29.97 28.73 29.01 0.9M
2024-07-19 30.03 30.55 29.23 29.70 1.2M
2024-07-18 30.07 30.60 29.02 30.37 1.0M
2024-07-17 29.59 30.85 29.26 30.50 1.5M
2024-07-16 29.97 30.10 29.18 29.75 0.6M
2024-07-15 30.08 30.80 29.76 30.29 1.1M
2024-07-12 30.42 30.68 29.35 30.35 0.9M
2024-07-11 28.99 29.99 28.22 29.98 0.8M
2024-07-10 28.86 29.28 28.34 28.40 0.3M
2024-07-09 27.88 29.20 27.27 28.98 0.6M
2024-07-08 27.75 28.39 27.50 27.77 0.3M
2024-07-05 28.11 28.67 27.68 28.20 0.3M
2024-07-04 29.20 29.33 27.93 28.10 0.5M
2024-07-03 29.89 29.89 28.68 28.80 0.6M
2024-07-02 30.00 30.56 29.80 29.92 0.4M
2024-07-01 31.11 31.42 29.75 30.24 1.0M
2024-06-28 29.60 31.86 29.60 31.22 0.9M
2024-06-27 30.47 32.15 30.00 30.35 1.2M
2024-06-26 29.49 30.88 29.22 30.80 1.1M
2024-06-25 30.50 30.94 29.30 29.90 1.2M
2024-06-24 32.43 32.58 30.12 30.26 0.9M
2024-06-21 32.51 33.00 31.90 32.31 1.0M
2024-06-20 33.41 34.85 32.98 33.00 1.7M
2024-06-19 32.01 34.00 32.01 33.81 1.6M
2024-06-18 31.87 32.60 31.36 32.53 1.2M
2024-06-17 30.10 32.82 29.98 32.03 2.1M
2024-06-14 30.51 31.40 29.90 30.70 1.3M
2024-06-13 29.98 32.20 29.43 30.81 1.8M
2024-06-12 28.60 30.49 28.60 29.74 1.0M
2024-06-11 27.70 28.78 27.30 28.58 0.3M
2024-06-07 27.99 28.20 27.30 27.79 0.4M
2024-06-06 28.68 29.00 27.10 27.43 1.0M
2024-06-05 28.97 29.49 28.28 28.47 0.6M
2024-06-04 28.88 29.30 28.23 28.96 0.5M
2024-06-03 29.69 29.84 28.88 29.12 0.5M
2024-05-31 28.71 29.67 28.71 29.52 0.5M
2024-05-30 29.31 29.52 28.71 28.80 0.7M
2024-05-29 29.59 29.79 29.23 29.31 0.3M
2024-05-28 30.02 30.17 29.26 29.46 0.5M
2024-05-27 29.03 30.08 29.03 30.08 0.5M
2024-05-24 28.95 30.10 28.95 29.40 0.5M
2024-05-23 29.87 29.90 29.28 29.53 0.5M
2024-05-22 29.46 29.88 29.19 29.63 0.6M
2024-05-21 29.12 29.56 29.12 29.29 0.3M
2024-05-20 29.33 29.67 28.78 29.44 0.5M
2024-05-17 28.90 29.13 28.18 29.10 0.6M
2024-05-16 27.75 28.66 27.75 28.55 0.4M
2024-05-15 27.81 28.44 27.70 27.78 0.3M
2024-05-14 27.79 28.46 27.74 28.12 0.3M
2024-05-13 29.02 29.17 27.61 27.72 0.7M
2024-05-10 29.86 29.86 29.00 29.33 0.4M
2024-05-09 29.61 29.95 29.18 29.49 0.5M
2024-05-08 30.21 30.99 29.31 29.36 0.6M
2024-05-07 29.20 30.99 28.78 30.51 0.8M
2024-05-06 29.58 30.00 29.24 29.35 0.4M
2024-04-30 28.76 29.66 28.50 29.30 0.9M
2024-04-29 28.06 28.78 28.06 28.55 0.7M
2024-04-26 27.35 28.10 26.62 27.96 0.4M
2024-04-25 27.12 27.69 26.89 27.35 0.2M
2024-04-24 26.62 27.51 26.62 27.48 0.2M
2024-04-23 26.33 26.98 25.99 26.69 0.2M
2024-04-22 26.26 26.50 25.21 26.38 0.3M
2024-04-19 27.48 27.56 25.97 26.26 0.5M
2024-04-18 27.24 28.13 27.09 27.48 0.4M
2024-04-17 26.12 27.60 25.12 27.24 0.7M
2024-04-16 26.55 26.55 25.08 25.25 0.5M
2024-04-15 28.01 28.61 25.98 26.64 0.6M
2024-04-12 28.35 29.09 28.11 28.22 0.4M
2024-04-11 28.21 28.87 27.86 28.37 0.3M
2024-04-10 29.16 29.58 27.99 28.21 0.4M
2024-04-09 28.57 29.20 28.50 29.05 0.2M
2024-04-08 29.69 29.69 28.52 28.57 0.4M
2024-04-03 30.00 30.44 29.53 29.66 0.5M
2024-04-02 30.85 30.90 29.89 30.19 0.7M
2024-04-01 30.81 30.95 30.17 30.86 0.5M
2024-03-29 30.28 30.90 29.73 30.35 0.5M
2024-03-28 28.70 30.74 28.70 30.28 0.7M
2024-03-27 30.23 30.23 28.68 28.72 0.7M
2024-03-26 31.40 31.71 29.93 30.23 1.1M
2024-03-25 30.95 33.88 30.06 32.40 1.8M
2024-03-22 32.10 32.10 31.02 31.10 0.5M
2024-03-21 32.15 32.59 31.50 32.08 0.6M
2024-03-20 31.20 32.42 31.20 32.32 0.7M
2024-03-19 31.29 32.44 31.26 31.59 0.8M
2024-03-18 30.80 31.38 30.61 31.35 0.5M
2024-03-15 29.89 30.60 29.72 30.60 0.4M
2024-03-14 30.66 30.90 29.62 30.02 0.6M
2024-03-13 30.46 30.90 30.32 30.66 0.7M
2024-03-12 30.46 30.67 30.00 30.49 0.9M
2024-03-11 30.54 31.80 30.01 30.38 0.6M
2024-03-08 30.51 30.65 29.85 30.58 0.6M
2024-03-07 30.10 30.98 29.84 30.60 0.9M
2024-03-06 28.80 29.83 28.51 29.82 0.6M
2024-03-05 29.60 29.81 28.76 28.89 0.6M
2024-03-04 30.47 30.60 29.28 29.85 0.6M
2024-03-01 30.46 31.33 30.08 30.47 0.5M
2024-02-29 28.62 30.69 28.61 30.58 0.6M
2024-02-28 32.85 33.50 29.32 29.38 1.3M
2024-02-27 31.57 33.39 31.40 32.88 1.0M
2024-02-26 31.46 33.26 31.46 31.80 0.9M
2024-02-23 30.39 30.86 29.90 30.85 0.4M
2024-02-22 30.03 30.49 29.37 30.24 0.3M
2024-02-21 29.50 30.66 29.37 29.89 0.5M
2024-02-20 29.74 29.77 28.68 29.62 0.2M
2024-02-19 29.30 30.00 28.83 29.54 0.4M
2024-02-08 26.02 29.80 25.63 29.26 0.6M
2024-02-07 27.21 27.33 25.50 26.02 0.5M
2024-02-06 25.81 28.16 24.12 27.32 0.5M
2024-02-05 27.20 27.20 25.05 26.02 0.7M
2024-02-02 27.42 28.11 26.51 27.41 0.7M
2024-02-01 26.96 28.53 26.28 27.80 0.8M
2024-01-31 28.54 29.30 26.90 26.96 0.7M
2024-01-30 28.22 30.16 28.22 28.53 0.5M
2024-01-29 30.23 30.70 29.06 29.07 0.4M
2024-01-26 31.79 31.79 30.19 30.30 0.4M
2024-01-25 29.95 31.45 29.56 31.43 0.4M
2024-01-24 30.10 30.97 28.94 29.94 0.4M
2024-01-23 30.57 30.75 29.85 30.31 0.7M
2024-01-22 32.77 32.77 30.00 30.47 0.6M
2024-01-19 33.79 33.79 32.63 32.77 0.2M
2024-01-18 33.28 33.77 32.45 33.36 0.4M
2024-01-17 35.09 35.18 33.66 33.70 0.5M
2024-01-16 35.35 35.61 34.71 35.09 0.3M
2024-01-15 36.10 36.30 35.35 35.58 0.3M
2024-01-12 36.32 36.70 35.95 36.08 0.2M
2024-01-11 36.30 36.64 35.31 36.38 0.3M
2024-01-10 35.59 36.40 35.08 35.83 0.3M
2024-01-09 35.43 36.75 35.43 35.95 0.5M
2024-01-08 36.61 37.12 35.39 35.57 0.5M
2024-01-05 37.98 38.34 36.61 36.80 0.4M
2024-01-04 38.01 38.78 37.87 37.98 0.5M
2024-01-03 39.66 39.66 37.98 38.34 0.4M
2024-01-02 39.46 39.61 38.59 38.66 0.3M