安达智能

688125
🏛️ 中国 →
52.67
最后更新: 2025-09-29
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
2025-09-29 51.88 52.88 51.51 52.67 0.8M
2025-09-26 53.66 54.60 52.11 52.20 1.0M
2025-09-25 52.54 53.88 52.27 53.65 0.9M
2025-09-24 51.37 53.70 50.52 52.69 1.3M
2025-09-23 51.72 54.44 49.77 51.36 1.3M
2025-09-22 52.49 52.97 50.72 51.71 0.8M
2025-09-19 49.74 51.87 48.60 51.71 1.5M
2025-09-18 48.81 52.35 48.70 49.90 1.9M
2025-09-17 49.83 49.83 48.39 49.19 0.9M
2025-09-16 48.33 49.87 47.81 49.84 1.6M
2025-09-15 45.97 48.61 45.80 48.41 1.6M
2025-09-12 46.07 46.50 45.20 45.80 1.0M
2025-09-11 46.98 46.98 45.05 45.87 1.0M
2025-09-10 46.80 48.48 45.86 46.79 1.1M
2025-09-09 47.16 47.16 46.00 46.77 1.2M
2025-09-08 45.25 47.66 44.39 47.18 1.5M
2025-09-05 43.07 45.34 42.94 45.25 1.5M
2025-09-04 43.18 44.30 41.80 43.07 1.9M
2025-09-03 43.47 43.59 42.20 43.35 0.9M
2025-09-02 44.88 45.75 42.23 43.18 1.6M
2025-09-01 44.68 45.88 43.93 44.70 1.2M
2025-08-29 42.45 45.33 41.66 44.69 2.3M
2025-08-28 42.52 43.47 41.15 42.45 1.2M
2025-08-27 44.03 44.68 42.66 42.74 1.3M
2025-08-26 45.50 45.65 44.05 44.19 1.3M
2025-08-25 45.05 46.37 44.58 45.50 1.5M
2025-08-22 44.22 44.99 43.64 44.58 1.1M
2025-08-21 43.89 45.17 43.42 44.00 1.5M
2025-08-20 43.10 44.24 42.55 43.91 1.2M
2025-08-19 43.97 44.43 43.02 43.34 1.4M
2025-08-18 42.60 44.97 42.60 43.85 1.9M
2025-08-15 41.70 42.81 41.69 42.59 1.2M
2025-08-14 43.20 43.45 41.66 41.70 1.5M
2025-08-13 43.93 44.37 42.69 43.02 1.1M
2025-08-12 44.65 45.01 43.50 43.89 1.0M
2025-08-11 43.50 45.50 43.05 44.96 1.4M
2025-08-08 43.20 43.55 42.60 43.33 0.8M
2025-08-07 44.50 45.16 43.25 43.56 1.0M
2025-08-06 44.48 44.49 43.16 44.05 1.1M
2025-08-05 43.26 44.20 42.91 43.79 0.8M
2025-08-04 41.90 43.17 41.66 43.01 1.1M
2025-08-01 41.05 42.68 40.96 42.13 1.2M
2025-07-31 40.77 41.96 40.67 40.85 1.1M
2025-07-30 41.58 41.80 40.35 40.70 1.1M
2025-07-29 41.95 42.85 40.80 41.67 1.1M
2025-07-28 41.20 42.50 41.05 42.17 1.2M
2025-07-25 39.25 42.30 38.90 41.58 2.7M
2025-07-24 37.90 39.42 37.70 39.21 1.4M
2025-07-23 38.35 38.58 37.66 37.78 0.6M
2025-07-22 38.25 38.64 37.71 38.30 0.8M
2025-07-21 38.35 38.63 37.65 38.29 0.9M
2025-07-18 37.71 38.37 37.67 38.35 0.9M
2025-07-17 37.40 38.03 37.02 37.62 1.1M
2025-07-16 35.50 38.10 35.49 37.39 1.6M
2025-07-15 36.39 36.53 35.23 35.63 0.9M
2025-07-14 36.68 36.78 36.23 36.40 0.4M
2025-07-11 36.45 36.92 36.15 36.62 0.9M
2025-07-10 36.42 36.78 36.11 36.42 0.6M
2025-07-09 36.85 36.96 36.10 36.72 0.8M
2025-07-08 36.55 36.97 36.55 36.82 0.6M
2025-07-07 36.50 36.60 36.03 36.51 0.5M
2025-07-04 38.00 38.00 36.10 36.43 1.5M
2025-07-03 37.11 38.00 36.49 37.80 1.2M
2025-07-02 37.28 37.30 36.30 36.80 0.8M
2025-07-01 36.70 37.39 36.51 37.28 1.0M
2025-06-30 36.30 37.65 35.88 36.70 1.1M
2025-06-27 36.24 36.42 35.83 35.88 0.5M
2025-06-26 36.75 36.75 35.94 36.15 0.6M
2025-06-25 36.47 36.66 35.91 36.52 0.7M
2025-06-24 35.33 36.60 35.33 36.50 0.7M
2025-06-23 34.81 35.34 34.04 35.34 0.4M
2025-06-20 35.30 35.73 34.20 34.35 0.5M
2025-06-19 35.88 36.28 35.15 35.36 0.7M
2025-06-18 35.35 36.07 35.09 36.00 0.8M
2025-06-17 35.76 36.14 35.05 35.40 0.4M
2025-06-16 35.29 35.88 34.92 35.72 0.5M
2025-06-13 35.30 35.88 34.86 35.50 0.5M
2025-06-12 35.41 35.75 35.02 35.57 0.4M
2025-06-11 34.50 36.39 34.43 35.60 0.7M
2025-06-10 34.91 35.05 33.73 34.35 0.5M
2025-06-09 34.41 35.14 34.41 35.09 0.6M
2025-06-06 34.18 34.60 34.01 34.39 0.3M
2025-06-05 33.71 34.23 33.30 34.18 0.4M
2025-06-04 33.05 33.91 33.05 33.57 0.4M
2025-06-03 32.90 33.71 32.26 33.05 0.4M
2025-05-30 33.69 34.33 32.81 32.90 0.5M
2025-05-29 33.60 34.30 33.23 34.30 0.4M
2025-05-28 33.61 34.01 33.15 33.49 0.4M
2025-05-27 34.78 34.95 33.36 33.60 0.6M
2025-05-26 34.45 34.60 33.91 34.46 0.4M
2025-05-23 34.84 35.28 34.03 34.09 0.5M
2025-05-22 35.20 35.94 34.87 35.12 0.6M
2025-05-21 36.24 36.24 35.04 35.80 0.5M
2025-05-20 35.59 36.34 35.09 35.98 0.7M
2025-05-19 36.50 36.71 35.28 35.28 0.9M
2025-05-16 35.41 36.73 35.33 35.95 0.9M
2025-05-15 36.50 36.50 35.27 35.60 0.5M
2025-05-14 36.31 37.00 35.89 36.32 0.8M
2025-05-13 36.93 37.08 36.09 36.44 0.8M
2025-05-12 36.42 36.74 35.33 36.25 0.9M
2025-05-09 36.68 36.68 35.00 35.80 1.1M
2025-05-08 36.59 37.36 36.09 36.39 1.2M
2025-05-07 36.00 37.00 35.12 36.61 1.2M
2025-05-06 33.91 35.86 33.91 35.74 1.3M
2025-04-30 32.22 34.47 32.22 34.00 1.1M
2025-04-29 30.88 33.00 30.65 32.50 1.1M
2025-04-28 31.74 31.74 30.69 30.85 0.8M
2025-04-25 31.37 32.00 30.73 31.78 0.7M
2025-04-24 32.13 32.29 31.02 31.53 0.6M
2025-04-23 31.79 32.40 31.72 32.39 0.6M
2025-04-22 32.65 32.65 31.44 31.62 0.7M
2025-04-21 31.85 32.49 31.03 32.49 0.5M
2025-04-18 31.74 32.12 31.01 31.85 0.5M
2025-04-17 30.92 32.18 30.73 31.75 0.7M
2025-04-16 31.81 32.20 30.25 31.32 0.7M
2025-04-15 33.22 33.52 31.72 31.99 0.8M
2025-04-14 33.79 34.68 33.07 33.45 0.8M
2025-04-11 31.87 33.75 31.68 33.54 0.8M
2025-04-10 32.00 33.12 31.42 31.86 1.0M
2025-04-09 30.13 31.20 28.14 30.82 1.1M
2025-04-08 30.89 31.30 29.19 30.80 0.9M
2025-04-07 33.79 35.01 29.30 29.42 0.9M
2025-04-03 36.99 37.38 36.50 36.63 0.4M
2025-04-02 37.40 38.10 37.20 37.37 0.3M
2025-04-01 37.30 38.16 36.76 37.70 0.6M
2025-03-31 37.80 37.80 36.54 37.08 0.5M
2025-03-28 38.05 38.81 37.66 37.88 0.4M
2025-03-27 38.10 38.77 37.60 38.34 0.5M
2025-03-26 38.20 39.14 38.04 38.48 0.5M
2025-03-25 38.38 38.95 37.50 38.28 0.7M
2025-03-24 39.00 39.63 37.38 38.44 0.8M
2025-03-21 40.13 40.40 38.84 39.13 1.0M
2025-03-20 41.98 41.98 40.48 40.48 0.7M
2025-03-19 41.02 42.09 39.93 41.38 1.4M
2025-03-18 42.72 42.72 40.87 41.05 1.9M
2025-03-17 42.20 43.40 41.84 42.34 1.3M
2025-03-14 40.98 41.88 40.24 41.70 1.1M
2025-03-13 42.46 42.75 39.63 40.90 1.7M
2025-03-12 44.13 44.36 42.41 42.56 1.6M
2025-03-11 43.01 44.36 42.55 44.15 1.0M
2025-03-10 45.38 45.58 43.27 43.41 1.4M
2025-03-07 44.90 45.76 44.01 45.10 1.1M
2025-03-06 45.73 47.11 44.89 44.99 1.8M
2025-03-05 47.19 47.80 45.00 45.43 1.1M
2025-03-04 45.01 48.18 45.01 47.33 1.1M
2025-03-03 47.37 47.97 44.50 45.77 1.7M
2025-02-28 49.49 49.49 46.93 47.67 1.5M
2025-02-27 51.00 53.28 47.40 49.50 2.5M
2025-02-26 50.00 53.57 50.00 52.90 2.0M
2025-02-25 45.57 51.20 44.31 50.50 2.1M
2025-02-24 46.50 46.50 44.69 45.59 0.9M
2025-02-21 45.54 46.98 44.43 46.66 1.3M
2025-02-20 44.00 46.45 43.06 45.75 1.4M
2025-02-19 41.10 44.02 40.90 43.53 1.2M
2025-02-18 42.20 42.80 40.68 41.32 0.8M
2025-02-17 42.21 43.07 41.03 42.98 0.9M
2025-02-14 43.00 43.51 42.38 42.91 0.4M
2025-02-13 45.30 45.30 43.02 43.45 0.8M
2025-02-12 46.02 46.80 45.18 45.58 0.6M
2025-02-11 47.81 48.12 46.60 46.92 0.7M
2025-02-10 45.31 47.86 45.10 47.83 1.1M
2025-02-07 46.48 46.94 44.99 45.38 0.9M
2025-02-06 45.92 46.25 44.09 45.66 0.7M
2025-02-05 45.94 45.94 43.89 44.98 0.6M
2025-01-27 44.45 46.16 43.89 44.76 0.7M
2025-01-24 42.08 44.00 42.08 44.00 0.6M
2025-01-23 42.00 42.75 41.00 42.73 0.6M
2025-01-22 41.01 41.90 41.01 41.90 0.2M
2025-01-21 41.72 42.09 40.25 41.90 0.5M
2025-01-20 39.75 41.99 39.75 41.38 0.9M
2025-01-17 40.00 40.34 39.15 39.95 0.3M
2025-01-16 39.76 40.60 39.34 40.06 0.5M
2025-01-15 39.80 40.15 38.50 39.29 0.4M
2025-01-14 37.00 39.31 37.00 39.20 0.6M
2025-01-13 38.01 38.66 36.15 36.96 0.5M
2025-01-10 39.00 39.54 37.80 38.60 0.6M
2025-01-09 38.30 39.49 38.00 39.00 0.4M
2025-01-08 38.00 38.99 37.72 38.74 0.3M
2025-01-07 36.61 38.80 35.93 38.38 0.4M
2025-01-06 36.01 36.50 34.56 36.20 0.2M
2025-01-03 39.99 39.99 35.54 35.71 0.3M
2025-01-02 38.48 39.03 36.61 37.68 0.3M