安迪苏（600299）历史行情

以下为安迪苏近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.300	8.420	8.450	8.280	0.070	0.838%	1,187.51万	0.99亿	0.386%
2026-10-08	8.200	8.350	8.530	8.200	0.140	1.705%	31.64万	0.00亿	0.000%
2026-10-07	8.080	8.210	8.230	8.060	0.140	1.735%	2,111.72万	1.73亿	0.686%
2026-10-06	8.080	8.210	8.230	8.060	0.140	1.735%	2,111.72万	1.73亿	0.686%
2026-10-05	8.080	8.210	8.230	8.060	0.140	1.735%	2,111.72万	1.73亿	0.686%
2026-10-02	8.080	8.210	8.230	8.060	0.140	1.735%	2,111.72万	1.73亿	0.686%
2026-10-01	8.080	8.210	8.230	8.060	0.140	1.735%	2,111.72万	1.73亿	0.686%
2026-09-30	8.080	8.210	8.230	8.060	0.140	1.735%	21.12万	0.00亿	0.000%
2026-09-29	8.060	8.070	8.100	7.990	0.010	0.124%	18.83万	0.00亿	0.000%
2026-09-28	8.080	8.060	8.360	8.030	-0.020	-0.248%	37.88万	0.00亿	0.000%
2026-09-27	8.390	8.080	8.390	8.060	-0.290	-3.465%	3,201.26万	2.62亿	1.039%
2026-09-24	8.390	8.080	8.390	8.060	-0.290	-3.465%	32.01万	0.00亿	0.000%
2026-09-23	8.400	8.370	8.420	8.300	-0.050	-0.594%	19.30万	0.00亿	0.000%
2026-09-22	8.510	8.420	8.580	8.350	-0.130	-1.520%	33.55万	0.00亿	0.000%
2026-09-21	8.320	8.550	8.550	8.310	0.260	3.136%	28.15万	0.00亿	0.000%
2026-09-18	8.250	8.290	8.330	8.210	0.060	0.729%	22.52万	0.00亿	0.000%
2026-09-17	8.290	8.230	8.330	8.180	-0.100	-1.200%	21.28万	0.00亿	0.000%
2026-09-16	8.240	8.330	8.380	8.120	0.030	0.361%	29.69万	0.00亿	0.000%
2026-09-15	8.520	8.300	8.540	8.260	-0.240	-2.810%	33.32万	0.00亿	0.000%
2026-09-14	8.430	8.540	8.560	8.380	0.080	0.946%	22.19万	0.00亿	0.000%
2026-09-11	8.690	8.460	8.690	8.410	-0.270	-3.093%	39.21万	0.00亿	0.000%
2026-09-10	8.930	8.730	9.000	8.710	-0.220	-2.458%	30.87万	0.00亿	0.000%
2026-09-09	8.760	8.950	9.070	8.760	0.130	1.474%	43.13万	0.00亿	0.000%
2026-09-08	8.620	8.820	8.930	8.600	0.200	2.320%	42.39万	0.00亿	0.000%
2026-09-07	8.530	8.620	8.750	8.500	0.050	0.583%	32.71万	0.00亿	0.000%
2026-09-04	8.340	8.570	8.770	8.330	0.250	3.005%	54.69万	0.00亿	0.000%
2026-09-03	8.340	8.320	8.440	8.290	-0.040	-0.478%	29.67万	0.00亿	0.000%
2026-09-02	8.650	8.360	8.670	8.290	-0.320	-3.687%	44.36万	0.00亿	0.000%
2026-09-01	8.640	8.680	8.880	8.610	0.040	0.463%	44.81万	0.00亿	0.000%
2026-08-31	8.790	8.640	8.840	8.570	-0.180	-2.041%	41.52万	0.00亿	0.000%
2026-08-28	8.600	8.820	8.890	8.590	0.200	2.320%	39.44万	0.00亿	0.000%
2026-08-27	8.480	8.620	8.640	8.380	0.130	1.531%	33.23万	0.00亿	0.000%
2026-08-26	8.360	8.490	8.580	8.360	0.110	1.313%	31.98万	0.00亿	0.000%
2026-08-25	8.340	8.380	8.500	8.330	0.010	0.119%	27.55万	0.00亿	0.000%
2026-08-24	8.470	8.370	8.530	8.270	-0.120	-1.413%	30.16万	0.00亿	0.000%
2026-08-21	8.610	8.490	8.630	8.430	-0.120	-1.394%	29.50万	0.00亿	0.000%
2026-08-20	8.520	8.610	8.680	8.520	0.140	1.653%	36.66万	0.00亿	0.000%
2026-08-19	8.670	8.470	8.800	8.430	-0.190	-2.194%	44.08万	0.00亿	0.000%
2026-08-18	8.650	8.660	8.860	8.580	0.190	2.243%	57.71万	0.00亿	0.000%
2026-08-17	8.300	8.470	8.470	8.230	0.210	2.542%	34.52万	0.00亿	0.000%
2026-08-14	8.300	8.260	8.330	8.170	-0.040	-0.482%	26.94万	0.00亿	0.000%
2026-08-13	8.470	8.300	8.560	8.260	-0.230	-2.696%	53.41万	0.00亿	0.000%
2026-08-12	8.410	8.530	8.670	8.380	0.060	0.708%	48.28万	0.00亿	0.000%
2026-08-11	8.580	8.470	8.780	8.460	-0.110	-1.282%	44.97万	0.00亿	0.000%
2026-08-10	8.440	8.580	8.800	8.430	0.130	1.538%	58.64万	0.00亿	0.000%
2026-08-07	8.620	8.450	8.650	8.390	-0.240	-2.762%	60.85万	0.00亿	0.000%
2026-08-06	8.450	8.690	8.780	8.360	0.240	2.840%	63.06万	0.00亿	0.000%
2026-08-05	8.400	8.450	8.550	8.320	0.010	0.118%	32.25万	0.00亿	0.000%
2026-08-04	8.580	8.440	8.680	8.390	-0.120	-1.402%	32.43万	0.00亿	0.000%
2026-08-03	8.350	8.560	8.610	8.280	0.140	1.663%	42.96万	0.00亿	0.000%
2026-07-31	8.300	8.420	8.460	8.220	0.040	0.477%	46.42万	0.00亿	0.000%
2026-07-30	8.300	8.380	8.500	8.250	0.070	0.842%	31.56万	0.00亿	0.000%
2026-07-29	8.150	8.310	8.440	8.150	0.110	1.341%	45.37万	0.00亿	0.000%
2026-07-28	8.080	8.200	8.250	7.980	0.060	0.737%	35.67万	0.00亿	0.000%
2026-07-27	7.950	8.140	8.160	7.880	0.170	2.133%	34.67万	0.00亿	0.000%
2026-07-24	8.260	7.970	8.350	7.960	-0.350	-4.207%	38.88万	0.00亿	0.000%
2026-07-23	8.090	8.320	8.330	8.020	0.150	1.836%	48.75万	0.00亿	0.000%
2026-07-22	7.900	8.170	8.250	7.820	0.200	2.509%	56.79万	0.00亿	0.000%
2026-07-21	8.030	7.970	8.300	7.920	-0.090	-1.117%	63.05万	0.00亿	0.000%
2026-07-20	7.950	8.060	8.150	7.800	0.150	1.896%	65.38万	0.00亿	0.000%
2026-07-17	8.060	7.910	8.300	7.900	-0.310	-3.771%	96.57万	0.00亿	0.000%
2026-07-16	8.540	8.220	8.680	7.980	0.330	4.183%	124.77万	0.00亿	0.000%
2026-07-15	7.930	7.890	8.080	7.840	-0.070	-0.879%	22.52万	0.00亿	0.000%
2026-07-14	7.780	7.960	8.050	7.780	0.150	1.921%	17.55万	0.00亿	0.000%
2026-07-13	7.900	7.810	8.020	7.760	-0.090	-1.139%	22.58万	0.00亿	0.000%
2026-07-10	7.780	7.900	8.030	7.620	0.160	2.067%	18.74万	0.00亿	0.000%
2026-07-09	7.730	7.740	7.900	7.580	-0.040	-0.514%	21.22万	0.00亿	0.000%
2026-07-08	7.940	7.780	8.000	7.730	-0.170	-2.138%	22.65万	0.00亿	0.000%
2026-07-07	8.360	7.950	8.360	7.910	-0.380	-4.562%	20.67万	0.00亿	0.000%
2026-07-06	8.310	8.330	8.610	8.200	-0.040	-0.478%	24.46万	0.00亿	0.000%
2026-07-03	8.280	8.370	8.430	8.120	0.130	1.578%	30.39万	0.00亿	0.000%
2026-07-02	8.120	8.240	8.380	8.030	-0.100	-1.199%	40.28万	0.00亿	0.000%
2026-07-01	7.820	8.340	8.380	7.690	0.590	7.613%	52.99万	0.00亿	0.000%
2026-06-30	7.850	7.750	8.020	7.640	-0.100	-1.274%	64.44万	0.00亿	0.000%
2026-06-29	8.580	7.850	8.590	7.850	-0.880	-10.080%	56.14万	0.00亿	0.000%
2026-06-26	8.880	8.730	9.020	8.630	-0.210	-2.349%	12.10万	0.00亿	0.000%
2026-06-25	9.140	8.940	9.150	8.860	-0.230	-2.508%	12.50万	0.00亿	0.000%
2026-06-24	9.280	9.170	9.450	9.140	-0.160	-1.715%	11.55万	0.00亿	0.000%
2026-06-23	9.410	9.330	9.850	9.300	-0.130	-1.374%	15.58万	0.00亿	0.000%
2026-06-22	9.520	9.460	9.540	9.240	-0.020	-0.211%	15.38万	0.00亿	0.000%
2026-06-18	9.780	9.480	9.780	9.430	-0.240	-2.469%	12.42万	0.00亿	0.000%
2026-06-17	9.660	9.720	9.890	9.590	0.040	0.413%	13.88万	0.00亿	0.000%
2026-06-16	10.000	9.680	10.030	9.670	-0.340	-3.393%	12.88万	0.00亿	0.000%
2026-06-15	10.020	10.020	10.280	9.900	-0.040	-0.398%	16.29万	0.00亿	0.000%
2026-06-12	9.860	10.060	10.370	9.710	0.120	1.207%	14.20万	0.00亿	0.000%
2026-06-11	10.170	9.940	10.170	9.830	-0.080	-0.798%	12.39万	0.00亿	0.000%
2026-06-10	9.950	10.020	10.220	9.800	-0.090	-0.890%	11.84万	0.00亿	0.000%
2026-06-09	10.250	10.110	10.250	9.900	0.030	0.298%	10.27万	0.00亿	0.000%
2026-06-08	10.210	10.080	10.560	9.930	-0.280	-2.703%	14.83万	0.00亿	0.000%
2026-06-05	10.370	10.360	10.710	10.270	-0.030	-0.289%	14.30万	0.00亿	0.000%
2026-06-04	10.650	10.390	10.790	10.230	-0.380	-3.528%	17.00万	0.00亿	0.000%
2026-06-03	10.610	10.770	10.860	10.550	0.020	0.186%	10.05万	0.00亿	0.000%
2026-06-02	10.990	10.750	11.080	10.610	-0.240	-2.184%	11.11万	0.00亿	0.000%
2026-06-01	10.850	10.990	11.110	10.770	0.090	0.826%	12.40万	0.00亿	0.000%
2026-05-29	10.880	10.900	11.150	10.650	0.120	1.113%	16.08万	0.00亿	0.000%
2026-05-28	10.900	10.780	10.940	10.670	-0.220	-2.000%	14.02万	0.00亿	0.000%
2026-05-27	11.330	11.000	11.390	10.800	-0.390	-3.424%	18.70万	0.00亿	0.000%
2026-05-26	11.110	11.390	11.420	11.000	0.250	2.244%	14.26万	0.00亿	0.000%
2026-05-25	11.400	11.140	11.750	10.990	-0.400	-3.466%	20.37万	0.00亿	0.000%
2026-05-22	11.070	11.540	11.840	11.070	0.430	3.870%	16.58万	0.00亿	0.000%
2026-05-21	11.300	11.110	11.590	11.110	-0.260	-2.287%	13.26万	0.00亿	0.000%
2026-05-20	11.610	11.370	11.620	11.250	-0.180	-1.558%	11.63万	0.00亿	0.000%
2026-05-19	11.970	11.550	11.970	11.360	-0.350	-2.941%	17.55万	0.00亿	0.000%
2026-05-18	12.100	11.900	12.140	11.780	-0.200	-1.653%	11.48万	0.00亿	0.000%
2026-05-15	12.530	12.100	12.780	12.050	-0.390	-3.122%	15.77万	0.00亿	0.000%
2026-05-14	12.540	12.490	12.890	12.480	-0.050	-0.399%	12.60万	0.00亿	0.000%
2026-05-13	12.770	12.540	13.040	12.520	-0.160	-1.260%	14.27万	0.00亿	0.000%
2026-05-12	12.320	12.700	12.930	12.320	0.370	3.001%	19.91万	0.00亿	0.000%
2026-05-11	12.190	12.330	12.440	12.160	0.130	1.066%	14.88万	0.00亿	0.000%
2026-05-08	12.550	12.200	12.570	12.140	-0.320	-2.556%	16.93万	0.00亿	0.000%
2026-05-07	12.840	12.520	12.840	12.420	-0.180	-1.417%	18.23万	0.00亿	0.000%
2026-05-06	13.160	12.700	13.190	12.600	-0.490	-3.715%	30.62万	0.00亿	0.000%
2026-04-30	13.790	13.190	13.790	12.970	-1.010	-7.113%	31.36万	0.00亿	0.000%
2026-04-29	13.700	14.200	14.200	13.600	0.500	3.650%	25.49万	0.00亿	0.000%
2026-04-28	14.070	13.700	14.090	13.300	-0.380	-2.699%	16.14万	0.00亿	0.000%
2026-04-27	13.800	14.080	14.400	13.650	0.260	1.881%	14.85万	0.00亿	0.000%
2026-04-24	14.050	13.820	14.400	13.620	-0.170	-1.215%	16.16万	0.00亿	0.000%
2026-04-23	13.800	13.990	14.350	13.780	0.140	1.011%	15.99万	0.00亿	0.000%
2026-04-22	13.780	13.850	13.880	13.520	0.040	0.290%	17.10万	0.00亿	0.000%
2026-04-21	13.100	13.810	14.050	13.010	0.720	5.500%	27.19万	0.00亿	0.000%
2026-04-20	13.910	13.090	14.020	13.050	-0.860	-6.165%	28.28万	0.00亿	0.000%
2026-04-17	14.110	13.950	14.250	13.780	-0.160	-1.134%	15.58万	0.00亿	0.000%
2026-04-16	13.790	14.110	14.440	13.480	0.230	1.657%	23.43万	0.00亿	0.000%
2026-04-15	14.830	13.880	14.830	13.610	-1.190	-7.896%	33.55万	0.00亿	0.000%
2026-04-14	15.000	15.070	15.150	14.460	-0.010	-0.066%	38.02万	0.00亿	0.000%
2026-04-13	13.510	15.080	15.080	13.500	0.000	0.000%	36.14万	0.00亿	0.000%
2026-04-10	13.910	13.700	13.960	13.540	0.000	0.000%	21.78万	0.00亿	0.000%
2026-04-09	14.010	13.980	14.200	13.660	0.000	0.000%	22.72万	0.00亿	0.000%
2026-04-08	14.100	13.890	14.390	13.760	0.000	0.000%	41.58万	0.00亿	0.000%
2026-04-07	13.900	14.690	14.770	13.430	0.000	0.000%	50.88万	0.00亿	0.000%
2026-04-03	13.210	13.930	13.940	12.960	0.000	0.000%	24.01万	0.00亿	0.000%
2026-04-02	13.150	13.220	13.460	13.010	0.000	0.000%	16.72万	0.00亿	0.000%
2026-04-01	13.160	13.100	13.360	12.800	0.000	0.000%	26.48万	0.00亿	0.000%