当前位置: 爱股网 > 股票行情 > 安德利(605198)股票行情

安德利(605198)股票行情

安德利(605198)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

安德利(605198)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	38.58	37.93	-0.46	-1.20%	37.54	39.29	17632	6717.18	0.65%
2026-03-25	37.41	38.39	0.99	2.65%	37.41	38.53	15579	5946.03	0.58%
2026-03-24	36.19	37.40	1.59	4.44%	36.06	37.63	16496	6084.65	0.61%
2026-03-23	36.13	35.81	-0.65	-1.78%	35.40	36.99	18580	6727.26	0.69%
2026-03-20	36.42	36.46	0.02	0.05%	35.67	37.56	16602	6069.00	0.61%
2026-03-19	38.12	36.44	-1.70	-4.46%	36.17	38.12	15037	5553.28	0.56%
2026-03-18	37.85	38.14	0.47	1.25%	37.45	38.19	9800	3709.83	0.36%
2026-03-17	37.91	37.67	-0.26	-0.69%	37.67	38.30	8824	3351.62	0.33%
2026-03-16	38.00	37.93	-0.07	-0.18%	37.45	38.48	11044	4185.72	0.41%
2026-03-13	38.16	38.00	-0.16	-0.42%	37.78	38.61	10238	3916.44	0.38%
2026-03-12	38.44	38.16	-0.16	-0.42%	37.88	38.58	6634	2536.43	0.25%
2026-03-11	38.91	38.32	-0.59	-1.52%	38.27	39.08	10834	4183.64	0.40%
2026-03-10	38.78	38.91	0.46	1.20%	38.37	39.14	8871	3436.26	0.33%
2026-03-09	39.52	38.45	-1.40	-3.51%	38.22	39.88	17365	6733.12	0.64%
2026-03-06	39.81	39.85	0.13	0.33%	39.56	40.15	8721	3478.23	0.32%
2026-03-05	40.73	39.72	-0.88	-2.17%	39.38	41.10	16446	6568.25	0.61%
2026-03-04	40.04	40.60	0.18	0.45%	40.04	40.97	11505	4671.56	0.43%
2026-03-03	41.36	40.42	-1.25	-3.00%	40.22	42.10	22607	9228.35	0.84%
2026-03-02	40.70	41.67	0.75	1.83%	40.70	42.00	22718	9412.95	0.84%
2026-02-27	40.15	40.92	0.42	1.04%	40.15	41.15	11899	4847.36	0.44%
2026-02-26	40.70	40.50	-0.26	-0.64%	40.09	40.78	9354	3772.19	0.35%
2026-02-25	40.50	40.76	0.13	0.32%	40.16	41.00	12586	5095.84	0.47%
2026-02-24	41.80	40.63	0.03	0.07%	40.20	41.80	14853	6057.99	0.55%
2026-02-13	42.00	40.60	-0.76	-1.84%	40.37	42.11	15087	6204.64	0.56%
2026-02-12	41.25	41.36	0.11	0.27%	41.00	41.62	9820	4061.22	0.36%
2026-02-11	41.56	41.25	-0.14	-0.34%	40.99	41.60	10847	4479.09	0.40%
2026-02-10	42.90	41.39	-1.17	-2.75%	41.30	42.90	14377	6004.80	0.53%
2026-02-09	42.42	42.56	0.44	1.04%	41.68	42.88	15140	6411.46	0.56%
2026-02-06	42.93	42.12	-0.66	-1.54%	42.07	43.08	14301	6081.46	0.53%
2026-02-05	42.80	42.78	-0.12	-0.28%	42.03	43.30	17951	7693.39	0.66%
2026-02-04	44.72	42.90	-1.76	-3.94%	42.70	44.88	30953	13401.12	1.14%
2026-02-03	44.88	44.66	0.63	1.43%	44.20	45.18	23284	10396.19	0.86%
2026-02-02	46.66	44.03	-3.13	-6.64%	44.02	47.15	37200	16869.20	1.38%
2026-01-30	46.33	47.16	0.86	1.86%	45.75	47.90	41579	19452.93	1.54%
2026-01-29	44.60	46.30	1.70	3.81%	44.50	46.43	32696	14919.66	1.21%
2026-01-28	45.83	44.60	-1.40	-3.04%	44.55	46.42	26750	12086.86	0.99%
2026-01-27	44.90	46.00	1.12	2.50%	44.35	46.46	34809	15841.92	1.29%
2026-01-26	43.40	44.88	1.32	3.03%	43.28	45.35	37074	16602.23	1.37%
2026-01-23	43.75	43.56	0.51	1.18%	42.95	43.86	30239	13106.25	1.12%
2026-01-22	42.79	43.05	-0.13	-0.30%	42.75	43.55	22254	9580.43	0.82%
2026-01-21	42.48	43.18	0.42	0.98%	42.40	43.45	24805	10677.72	0.92%
2026-01-20	42.08	42.76	0.59	1.40%	41.95	43.77	39583	16950.00	1.46%
2026-01-19	39.99	42.17	2.30	5.77%	39.75	43.11	46411	19504.13	1.72%
2026-01-16	39.40	39.87	0.57	1.45%	38.70	39.88	24201	9475.01	0.89%
2026-01-15	39.44	39.30	-0.18	-0.46%	38.86	39.79	14854	5818.17	0.55%
2026-01-14	39.99	39.48	-0.35	-0.88%	39.16	40.74	24207	9647.75	0.89%
2026-01-13	39.88	39.83	-0.12	-0.30%	39.40	41.30	29368	11885.81	1.09%
2026-01-12	39.33	39.95	0.62	1.58%	39.22	40.14	24084	9590.26	0.89%
2026-01-09	40.31	39.33	-0.58	-1.45%	38.74	40.31	23475	9259.46	0.87%
2026-01-08	37.40	39.91	2.15	5.69%	37.35	40.78	46996	18586.12	1.74%
2026-01-07	37.65	37.76	0.14	0.37%	37.20	37.95	13259	4978.32	0.49%
2026-01-06	37.81	37.62	0.10	0.27%	37.31	38.25	14294	5386.77	0.53%
2026-01-05	37.63	37.52	-0.10	-0.27%	37.34	38.00	14875	5601.90	0.55%
2025-12-31	38.28	37.62	-0.45	-1.18%	37.26	38.28	10148	3815.97	0.38%
2025-12-30	37.48	38.07	0.38	1.01%	37.48	38.87	18432	7066.80	0.68%
2025-12-29	36.50	37.69	1.11	3.03%	36.30	37.90	18300	6851.76	0.68%
2025-12-26	36.70	36.58	-0.08	-0.22%	36.31	36.78	8521	3112.87	0.31%
2025-12-25	36.50	36.66	0.24	0.66%	36.23	36.87	7808	2861.83	0.29%
2025-12-24	36.52	36.42	-0.03	-0.08%	36.16	36.80	8828	3224.48	0.33%
2025-12-23	36.61	36.45	-0.14	-0.38%	36.32	36.90	7866	2875.75	0.29%
2025-12-22	36.50	36.59	0.00	0.00%	36.12	36.92	10034	3670.17	0.37%
2025-12-19	36.31	36.59	0.52	1.44%	35.95	36.75	10856	3961.77	0.40%
2025-12-18	36.33	36.07	-0.27	-0.74%	36.03	36.83	11878	4324.02	0.44%
2025-12-17	35.61	36.34	0.44	1.23%	35.61	36.58	13892	5009.35	0.51%
2025-12-16	35.57	35.90	0.36	1.01%	35.28	36.29	18113	6477.25	0.67%
2025-12-15	35.33	35.54	-0.04	-0.11%	35.21	35.76	15022	5324.30	0.56%
2025-12-12	35.71	35.58	-0.13	-0.36%	35.34	35.97	23576	8391.33	0.87%
2025-12-11	35.90	35.71	-0.02	-0.06%	35.64	36.60	18777	6759.40	0.69%
2025-12-10	36.38	35.73	-0.63	-1.73%	35.70	36.54	23801	8542.09	0.88%
2025-12-09	37.49	36.36	-1.26	-3.35%	36.20	37.55	22304	8195.51	0.82%
2025-12-08	39.60	37.62	-2.08	-5.24%	37.13	39.60	35510	13447.84	1.31%
2025-12-05	38.67	39.70	0.92	2.37%	38.67	39.74	16305	6425.47	0.60%
2025-12-04	38.92	38.78	-0.18	-0.46%	38.20	39.25	16545	6404.60	0.61%
2025-12-03	38.40	38.96	0.56	1.46%	38.27	39.06	22259	8591.86	0.82%
2025-12-02	38.67	38.40	-0.28	-0.72%	37.98	38.73	11112	4259.16	0.41%
2025-12-01	38.88	38.68	-0.20	-0.51%	38.60	39.30	14897	5789.58	0.55%
2025-11-28	38.95	38.88	0.06	0.15%	38.40	38.95	7456	2883.55	0.28%
2025-11-27	39.78	38.82	-0.18	-0.46%	38.81	39.78	7706	3009.64	0.28%
2025-11-26	38.70	39.00	0.03	0.08%	38.70	40.53	18443	7291.79	0.68%
2025-11-25	37.99	38.97	0.99	2.61%	37.75	39.35	19633	7609.28	0.73%

上证大盘股票行情在线 K线走势图

安德利(605198)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58