安德利（605198）历史行情

以下为安德利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	64.470	62.250	65.310	61.470	-1.350	-2.123%	3.06万	0.00亿	0.000%
2026-10-08	64.430	63.600	66.270	62.770	-1.150	-1.776%	3.51万	0.00亿	0.000%
2026-10-07	67.830	64.750	68.000	64.470	-0.930	-1.416%	474.92万	3.12亿	1.755%
2026-10-06	67.830	64.750	68.000	64.470	-0.930	-1.416%	474.92万	3.12亿	1.755%
2026-10-05	67.830	64.750	68.000	64.470	-0.930	-1.416%	474.92万	3.12亿	1.755%
2026-10-02	67.830	64.750	68.000	64.470	-0.930	-1.416%	474.92万	3.12亿	1.755%
2026-10-01	67.830	64.750	68.000	64.470	-0.930	-1.416%	474.92万	3.12亿	1.755%
2026-09-30	67.830	64.750	68.000	64.470	-0.930	-1.416%	4.75万	0.00亿	0.000%
2026-09-29	58.640	65.680	65.680	56.640	5.970	9.998%	6.28万	0.00亿	0.000%
2026-09-28	62.130	59.710	64.300	59.500	-4.200	-6.572%	7.70万	0.00亿	0.000%
2026-09-27	70.290	63.910	71.800	63.460	-6.600	-9.360%	912.67万	6.06亿	3.374%
2026-09-24	70.290	63.910	71.800	63.460	-6.600	-9.360%	9.13万	0.00亿	0.000%
2026-09-23	71.800	70.510	72.710	69.980	-0.180	-0.255%	5.48万	0.00亿	0.000%
2026-09-22	73.810	70.690	75.880	70.100	-6.600	-8.539%	9.44万	0.00亿	0.000%
2026-09-21	80.620	77.290	84.000	77.290	-8.590	-10.002%	4.57万	0.00亿	0.000%
2026-09-18	81.480	85.880	86.000	81.000	6.030	7.552%	5.41万	0.00亿	0.000%
2026-09-17	81.350	79.850	82.260	79.020	-1.500	-1.844%	4.30万	0.00亿	0.000%
2026-09-16	80.900	81.350	82.140	76.000	0.350	0.432%	6.70万	0.00亿	0.000%
2026-09-15	82.000	81.000	86.960	80.200	-1.850	-2.233%	6.00万	0.00亿	0.000%
2026-09-14	79.140	82.850	82.980	77.000	4.000	5.073%	5.59万	0.00亿	0.000%
2026-09-11	76.080	78.850	79.900	74.290	3.170	4.189%	6.65万	0.00亿	0.000%
2026-09-10	80.570	75.680	81.570	71.310	-1.320	-1.714%	8.01万	0.00亿	0.000%
2026-09-09	71.090	77.000	77.000	71.090	7.000	10.000%	3.95万	0.00亿	0.000%
2026-09-08	66.330	70.000	70.800	66.330	3.700	5.581%	3.79万	0.00亿	0.000%
2026-09-07	65.880	66.300	67.240	65.200	0.390	0.592%	2.20万	0.00亿	0.000%
2026-09-04	67.680	65.910	68.600	65.600	-1.110	-1.656%	3.01万	0.00亿	0.000%
2026-09-03	66.110	67.020	67.370	65.740	0.940	1.423%	1.50万	0.00亿	0.000%
2026-09-02	66.750	66.080	67.090	65.400	-1.370	-2.031%	1.62万	0.00亿	0.000%
2026-09-01	67.600	67.450	68.190	66.600	-0.300	-0.443%	1.98万	0.00亿	0.000%
2026-08-31	64.770	67.750	67.970	63.750	2.330	3.562%	3.29万	0.00亿	0.000%
2026-08-28	68.500	65.420	69.180	64.760	-3.100	-4.524%	3.50万	0.00亿	0.000%
2026-08-27	66.600	68.520	69.900	65.800	2.720	4.134%	3.93万	0.00亿	0.000%
2026-08-26	63.510	65.800	66.200	63.510	1.730	2.700%	3.67万	0.00亿	0.000%
2026-08-25	63.790	64.070	67.550	61.750	-0.720	-1.111%	7.54万	0.00亿	0.000%
2026-08-24	59.880	64.790	64.790	59.760	5.890	10.000%	5.09万	0.00亿	0.000%
2026-08-21	58.650	58.900	60.660	56.720	-1.130	-1.882%	4.16万	0.00亿	0.000%
2026-08-20	64.500	60.030	64.500	57.700	-2.190	-3.520%	4.98万	0.00亿	0.000%
2026-08-19	67.710	62.220	68.000	61.920	-6.170	-9.022%	4.29万	0.00亿	0.000%
2026-08-18	67.770	68.390	70.500	67.000	0.260	0.382%	2.75万	0.00亿	0.000%
2026-08-17	67.190	68.130	68.170	66.500	0.380	0.561%	2.15万	0.00亿	0.000%
2026-08-14	67.270	67.750	69.980	66.000	0.450	0.669%	2.75万	0.00亿	0.000%
2026-08-13	67.660	67.300	69.800	66.020	0.690	1.036%	3.17万	0.00亿	0.000%
2026-08-12	68.000	66.610	68.500	65.300	-1.390	-2.044%	3.88万	0.00亿	0.000%
2026-08-11	68.730	68.000	70.630	66.800	-0.730	-1.062%	5.03万	0.00亿	0.000%
2026-08-10	66.040	68.730	71.290	66.010	3.920	6.048%	6.90万	0.00亿	0.000%
2026-08-07	63.000	64.810	65.650	62.660	2.000	3.184%	2.95万	0.00亿	0.000%
2026-08-06	61.000	62.810	63.300	60.000	1.400	2.280%	2.84万	0.00亿	0.000%
2026-08-05	56.300	61.410	61.500	56.300	4.730	8.345%	3.40万	0.00亿	0.000%
2026-08-04	55.400	56.680	57.660	54.510	2.170	3.981%	3.36万	0.00亿	0.000%
2026-08-03	55.370	54.510	56.200	53.330	-2.450	-4.301%	4.66万	0.00亿	0.000%
2026-07-31	53.070	56.960	56.960	52.810	5.180	10.004%	2.88万	0.00亿	0.000%
2026-07-30	55.460	51.780	56.990	51.780	-4.370	-7.783%	4.49万	0.00亿	0.000%
2026-07-29	54.700	56.150	59.300	54.700	1.660	3.046%	4.68万	0.00亿	0.000%
2026-07-28	56.250	54.490	58.100	53.720	-2.450	-4.303%	3.61万	0.00亿	0.000%
2026-07-27	55.490	56.940	57.000	51.820	2.310	4.228%	5.90万	0.00亿	0.000%
2026-07-24	49.820	54.630	54.630	48.880	4.970	10.008%	2.98万	0.00亿	0.000%
2026-07-23	49.450	49.660	50.010	48.060	0.860	1.762%	1.77万	0.00亿	0.000%
2026-07-22	48.780	48.800	51.270	48.520	-0.720	-1.454%	2.52万	0.00亿	0.000%
2026-07-21	48.900	49.520	50.230	45.100	1.520	3.167%	4.36万	0.00亿	0.000%
2026-07-20	48.340	48.000	52.660	47.070	-3.250	-6.341%	5.14万	0.00亿	0.000%
2026-07-17	52.000	51.250	56.900	50.680	-2.580	-4.793%	4.12万	0.00亿	0.000%
2026-07-16	56.000	53.830	56.070	53.610	-2.320	-4.132%	1.90万	0.00亿	0.000%
2026-07-15	57.820	56.150	57.820	55.600	-0.850	-1.491%	1.72万	0.00亿	0.000%
2026-07-14	55.710	57.000	57.540	54.750	0.150	0.264%	2.51万	0.00亿	0.000%
2026-07-13	58.510	56.850	59.410	56.110	-2.160	-3.660%	2.63万	0.00亿	0.000%
2026-07-10	58.850	59.010	62.090	58.140	0.010	0.017%	2.31万	0.00亿	0.000%
2026-07-09	61.400	59.000	61.420	58.210	-2.400	-3.909%	2.86万	0.00亿	0.000%
2026-07-08	61.300	61.400	62.370	59.550	0.260	0.425%	2.06万	0.00亿	0.000%
2026-07-07	61.730	61.140	63.890	59.900	-1.700	-2.705%	3.13万	0.00亿	0.000%
2026-07-06	66.390	62.840	67.890	62.700	-3.060	-4.643%	4.03万	0.00亿	0.000%
2026-07-03	67.020	65.900	67.900	64.020	-0.010	-0.015%	4.47万	0.00亿	0.000%
2026-07-02	63.700	65.910	66.560	62.680	0.850	1.306%	5.37万	0.00亿	0.000%
2026-07-01	62.500	65.060	66.330	61.720	2.000	3.172%	4.66万	0.00亿	0.000%
2026-06-30	61.730	63.060	66.470	61.730	0.680	1.090%	5.31万	0.00亿	0.000%
2026-06-29	63.750	62.380	64.000	59.480	-1.370	-2.149%	7.93万	0.00亿	0.000%
2026-06-26	67.920	63.750	67.920	62.980	-4.850	-7.070%	4.56万	0.00亿	0.000%
2026-06-25	69.920	68.600	70.970	67.700	-0.770	-1.110%	5.45万	0.00亿	0.000%
2026-06-24	71.920	69.370	73.100	67.890	-2.460	-3.425%	5.41万	0.00亿	0.000%
2026-06-23	74.160	71.830	76.900	70.570	-2.770	-3.713%	7.23万	0.00亿	0.000%
2026-06-22	80.260	74.600	82.500	73.560	-6.800	-8.354%	11.90万	0.00亿	0.000%
2026-06-18	84.300	81.400	85.660	77.190	-4.400	-5.128%	15.58万	0.00亿	0.000%
2026-06-17	78.120	85.800	85.950	78.120	7.690	9.845%	21.69万	0.00亿	0.000%
2026-06-16	78.110	78.110	78.110	74.710	7.130	10.045%	12.77万	0.00亿	0.000%
2026-06-15	69.560	70.980	70.980	65.370	6.480	10.047%	6.68万	0.00亿	0.000%
2026-06-12	59.700	64.500	64.500	59.700	5.890	10.049%	3.76万	0.00亿	0.000%
2026-06-11	62.170	58.610	62.580	58.230	-2.480	-4.060%	3.62万	0.00亿	0.000%
2026-06-10	60.600	61.090	65.170	60.500	0.300	0.494%	5.63万	0.00亿	0.000%
2026-06-09	57.710	60.790	61.690	57.710	3.950	6.949%	5.22万	0.00亿	0.000%
2026-06-08	51.970	56.840	57.070	51.120	3.020	5.611%	3.29万	0.00亿	0.000%
2026-06-05	54.580	53.820	54.580	52.950	-0.430	-0.793%	2.03万	0.00亿	0.000%
2026-06-04	54.200	54.250	54.670	53.390	-0.360	-0.659%	2.13万	0.00亿	0.000%
2026-06-03	55.130	54.610	55.770	52.700	-1.070	-1.922%	3.75万	0.00亿	0.000%
2026-06-02	57.580	55.680	58.610	55.250	-1.900	-3.300%	3.32万	0.00亿	0.000%
2026-06-01	57.470	57.580	60.100	56.930	1.150	2.038%	5.04万	0.00亿	0.000%
2026-05-29	56.390	56.430	57.580	54.700	1.150	2.080%	4.36万	0.00亿	0.000%
2026-05-28	53.940	55.280	56.200	51.840	1.880	3.521%	3.84万	0.00亿	0.000%
2026-05-27	55.470	53.400	56.100	53.280	-2.350	-4.215%	3.71万	0.00亿	0.000%
2026-05-26	59.700	55.750	59.700	53.700	0.480	0.868%	7.82万	0.00亿	0.000%
2026-05-25	51.200	55.270	55.270	51.200	5.050	10.056%	2.37万	0.00亿	0.000%
2026-05-22	47.700	50.220	50.700	47.700	-1.860	-3.571%	10.34万	0.00亿	0.000%
2026-05-21	57.200	52.080	57.200	52.080	-5.820	-10.052%	3.00万	0.00亿	0.000%
2026-05-20	57.200	57.900	61.470	53.450	0.410	0.713%	11.66万	0.00亿	0.000%
2026-05-19	62.790	57.490	62.990	57.300	-5.300	-8.441%	9.53万	0.00亿	0.000%
2026-05-18	58.400	62.790	63.500	58.100	5.090	8.821%	10.17万	0.00亿	0.000%
2026-05-15	58.980	57.700	60.520	57.700	-1.000	-1.704%	5.81万	0.00亿	0.000%
2026-05-14	55.340	58.700	61.210	53.100	2.950	5.291%	10.01万	0.00亿	0.000%
2026-05-13	55.900	55.750	58.120	54.890	2.940	5.567%	10.08万	0.00亿	0.000%
2026-05-12	47.990	52.810	52.810	47.990	4.830	10.067%	3.95万	0.00亿	0.000%
2026-05-11	47.700	47.980	48.400	46.820	1.130	2.412%	2.34万	0.00亿	0.000%
2026-05-08	46.800	46.850	47.090	45.860	-0.260	-0.552%	2.35万	0.00亿	0.000%
2026-05-07	45.800	47.110	47.720	45.800	1.310	2.860%	2.12万	0.00亿	0.000%
2026-05-06	45.780	45.800	48.200	45.590	0.260	0.571%	2.43万	0.00亿	0.000%
2026-04-30	44.710	45.540	45.600	44.300	-0.030	-0.066%	2.13万	0.00亿	0.000%
2026-04-29	45.730	45.570	45.800	45.100	-0.130	-0.284%	1.49万	0.00亿	0.000%
2026-04-28	45.890	45.700	46.870	45.600	-0.100	-0.218%	1.94万	0.00亿	0.000%
2026-04-27	45.700	45.800	46.690	45.200	-0.190	-0.413%	1.90万	0.00亿	0.000%
2026-04-24	45.830	45.990	47.890	45.600	-0.800	-1.710%	2.09万	0.00亿	0.000%
2026-04-23	46.300	46.790	47.090	45.200	0.460	0.993%	2.27万	0.00亿	0.000%
2026-04-22	45.500	46.330	47.700	44.880	1.460	3.254%	2.75万	0.00亿	0.000%
2026-04-21	45.540	44.870	45.710	43.700	-0.630	-1.385%	3.80万	0.00亿	0.000%
2026-04-20	48.200	45.500	49.650	43.920	-2.100	-4.412%	6.21万	0.00亿	0.000%
2026-04-17	47.170	47.600	47.850	46.200	0.730	1.557%	3.67万	0.00亿	0.000%
2026-04-16	43.680	46.870	47.800	43.600	2.990	6.814%	4.85万	0.00亿	0.000%
2026-04-15	44.800	43.880	45.500	43.060	-0.380	-0.859%	2.49万	0.00亿	0.000%
2026-04-14	42.700	44.260	44.660	42.610	1.710	4.019%	2.86万	0.00亿	0.000%
2026-04-13	41.890	42.550	43.590	41.500	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-10	41.060	41.900	42.470	41.030	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-09	40.640	40.980	41.750	39.700	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-08	39.080	40.350	40.350	39.080	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-07	37.600	38.810	39.500	37.600	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-03	37.140	36.970	37.650	36.750	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-02	37.100	37.230	37.600	36.770	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-01	39.300	37.660	39.680	37.530	0.000	0.000%	4.06万	0.00亿	0.000%