安道麦A(000553)股票信息
| 股票代码 | 000553 |
| 股票名称 | 安道麦A |
| 最新价/元 | 7.24 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 1.69 |
| 买入/元 | 7.23 |
| 卖出/元 | 7.24 |
| 昨收/元 | 7.12 |
| 今开/元 | 7.16 |
| 最高/元 | 7.25 |
| 最低/元 | 7.03 |
| 成交量/手 | 60140.70 |
| 成交额/万 | 4308.40 |
| 股净值/元 | -5.81 |
| 市净率 | 0.88 |
| 总市值/万 | 1686783.72 |
| 流通值/万 | 1576200.10 |
| 换手率/% | 0.28 |
| 入市日期 | 1993-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
安道麦A(000553)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.16 | 7.24 | 0.12 | 1.69 | 60140.70 | 4308.40 | 0.28 |
| 2025-06-23 | 6.95 | 7.12 | 0.15 | 2.15 | 78931.00 | 5509.00 | 0.36 |
| 2025-06-20 | 7.01 | 6.97 | -0.03 | -0.43 | 66187.68 | 4665.91 | 0.30 |
| 2025-06-19 | 7.01 | 7.00 | -0.10 | -1.41 | 92665.41 | 6500.16 | 0.43 |
| 2025-06-18 | 7.33 | 7.10 | -0.25 | -3.40 | 101129.00 | 7252.63 | 0.46 |
| 2025-06-17 | 7.23 | 7.35 | 0.13 | 1.80 | 107458.76 | 7945.66 | 0.49 |
| 2025-06-16 | 7.29 | 7.22 | -0.10 | -1.37 | 59838.01 | 4345.34 | 0.27 |
| 2025-06-13 | 7.34 | 7.32 | -0.05 | -0.68 | 63580.09 | 4657.42 | 0.29 |
| 2025-06-12 | 7.24 | 7.37 | 0.12 | 1.66 | 93239.51 | 6848.91 | 0.43 |
| 2025-06-11 | 7.21 | 7.25 | 0.10 | 1.40 | 75935.00 | 5462.69 | 0.35 |
| 2025-06-10 | 7.28 | 7.15 | -0.11 | -1.52 | 80625.54 | 5799.91 | 0.37 |
| 2025-06-09 | 7.16 | 7.26 | 0.08 | 1.11 | 110759.12 | 8034.26 | 0.51 |
| 2025-06-06 | 7.08 | 7.18 | 0.14 | 1.99 | 96149.59 | 6898.93 | 0.44 |
| 2025-06-05 | 6.96 | 7.04 | 0.05 | 0.72 | 64956.05 | 4577.82 | 0.30 |
| 2025-06-04 | 6.99 | 6.99 | 0.00 | 0.00 | 50623.00 | 3529.21 | 0.23 |
| 2025-06-03 | 6.91 | 6.99 | 0.04 | 0.58 | 65085.58 | 4557.91 | 0.30 |
| 2025-05-30 | 6.89 | 6.95 | 0.03 | 0.43 | 73653.00 | 5144.59 | 0.34 |
| 2025-05-29 | 6.81 | 6.92 | 0.01 | 0.15 | 107124.21 | 7392.90 | 0.49 |
| 2025-05-28 | 7.20 | 6.91 | -0.23 | -3.22 | 157624.40 | 10904.10 | 0.72 |
| 2025-05-27 | 6.93 | 7.14 | 0.22 | 3.18 | 112268.02 | 7907.72 | 0.52 |
| 2025-05-26 | 6.99 | 6.92 | -0.05 | -0.72 | 63184.02 | 4379.04 | 0.29 |
| 2025-05-23 | 6.94 | 6.97 | 0.01 | 0.14 | 58364.20 | 4080.68 | 0.27 |
| 2025-05-22 | 6.96 | 6.96 | -0.04 | -0.57 | 61702.00 | 4296.12 | 0.28 |
| 2025-05-21 | 7.04 | 7.00 | 0.00 | 0.00 | 86507.00 | 6078.00 | 0.40 |
| 2025-05-20 | 6.87 | 7.00 | 0.09 | 1.30 | 117432.01 | 8250.51 | 0.54 |
| 2025-05-19 | 6.70 | 6.91 | 0.24 | 3.60 | 126720.38 | 8688.55 | 0.58 |
| 2025-05-16 | 6.62 | 6.67 | 0.02 | 0.30 | 54326.20 | 3595.66 | 0.25 |
| 2025-05-15 | 6.65 | 6.65 | -0.02 | -0.30 | 54182.21 | 3603.20 | 0.25 |
| 2025-05-14 | 6.57 | 6.67 | 0.09 | 1.37 | 66131.00 | 4380.02 | 0.30 |
| 2025-05-13 | 6.50 | 6.58 | 0.14 | 2.17 | 109778.00 | 7244.02 | 0.50 |
| 2025-05-12 | 6.45 | 6.44 | 0.02 | 0.31 | 57796.00 | 3717.12 | 0.27 |
| 2025-05-09 | 6.40 | 6.42 | 0.08 | 1.26 | 73203.15 | 4693.85 | 0.34 |
| 2025-05-08 | 6.47 | 6.34 | -0.15 | -2.31 | 81968.75 | 5235.27 | 0.38 |
| 2025-05-07 | 6.42 | 6.49 | 0.11 | 1.72 | 118334.88 | 7631.65 | 0.54 |
| 2025-05-06 | 6.20 | 6.38 | 0.19 | 3.07 | 103687.50 | 6494.10 | 0.48 |
| 2025-04-30 | 6.10 | 6.19 | 0.10 | 1.64 | 123638.91 | 7657.77 | 0.57 |
| 2025-04-29 | 6.03 | 6.09 | 0.37 | 6.47 | 171551.00 | 10423.54 | 0.79 |
| 2025-04-28 | 5.75 | 5.72 | -0.08 | -1.38 | 35832.00 | 2042.82 | 0.16 |
| 2025-04-25 | 5.86 | 5.80 | -0.04 | -0.69 | 35181.00 | 2050.34 | 0.16 |
| 2025-04-24 | 5.74 | 5.84 | 0.09 | 1.57 | 46697.08 | 2711.63 | 0.21 |
| 2025-04-23 | 5.74 | 5.75 | -0.05 | -0.86 | 53692.36 | 3090.93 | 0.25 |
| 2025-04-22 | 5.62 | 5.80 | 0.21 | 3.76 | 74867.00 | 4294.12 | 0.34 |
| 2025-04-21 | 5.51 | 5.59 | 0.10 | 1.82 | 35868.42 | 1990.87 | 0.16 |
| 2025-04-18 | 5.52 | 5.49 | -0.02 | -0.36 | 29519.01 | 1614.58 | 0.14 |
| 2025-04-17 | 5.44 | 5.51 | 0.06 | 1.10 | 45079.92 | 2487.91 | 0.21 |
| 2025-04-16 | 5.60 | 5.45 | -0.21 | -3.71 | 56530.00 | 3103.25 | 0.26 |
| 2025-04-15 | 5.68 | 5.66 | -0.05 | -0.88 | 40008.02 | 2273.25 | 0.18 |
| 2025-04-14 | 5.66 | 5.71 | 0.14 | 2.51 | 51411.00 | 2921.13 | 0.24 |
| 2025-04-11 | 5.63 | 5.57 | -0.06 | -1.07 | 58960.19 | 3308.41 | 0.27 |
| 2025-04-10 | 5.60 | 5.63 | 0.04 | 0.72 | 104633.37 | 5949.88 | 0.48 |
| 2025-04-09 | 5.53 | 5.59 | 0.11 | 2.01 | 147787.39 | 8117.72 | 0.68 |
| 2025-04-08 | 5.22 | 5.48 | 0.12 | 2.24 | 104882.70 | 5657.77 | 0.48 |
| 2025-04-07 | 5.80 | 5.36 | -0.60 | -10.07 | 77213.00 | 4224.95 | 0.35 |
| 2025-04-03 | 5.90 | 5.96 | 0.05 | 0.85 | 37583.01 | 2228.86 | 0.17 |
| 2025-04-02 | 5.95 | 5.91 | -0.06 | -1.01 | 31292.00 | 1854.27 | 0.14 |
| 2025-04-01 | 5.90 | 5.97 | 0.10 | 1.70 | 45714.00 | 2720.52 | 0.21 |
| 2025-03-31 | 5.85 | 5.87 | -0.04 | -0.68 | 54990.00 | 3209.73 | 0.25 |
| 2025-03-28 | 6.26 | 5.91 | -0.32 | -5.14 | 120408.00 | 7240.74 | 0.55 |
| 2025-03-27 | 6.17 | 6.23 | 0.04 | 0.65 | 80027.52 | 5002.45 | 0.37 |
| 2025-03-26 | 6.10 | 6.19 | 0.06 | 0.98 | 62753.02 | 3879.70 | 0.29 |
| 2025-03-25 | 6.05 | 6.13 | 0.09 | 1.49 | 63368.21 | 3850.27 | 0.29 |
| 2025-03-24 | 6.11 | 6.04 | -0.08 | -1.31 | 67926.02 | 4090.46 | 0.31 |
| 2025-03-21 | 6.17 | 6.12 | -0.04 | -0.65 | 61989.04 | 3827.78 | 0.28 |
| 2025-03-20 | 6.15 | 6.16 | 0.01 | 0.16 | 48273.01 | 2975.65 | 0.22 |
| 2025-03-19 | 6.15 | 6.15 | -0.04 | -0.65 | 48450.00 | 2980.43 | 0.22 |
| 2025-03-18 | 6.20 | 6.19 | -0.04 | -0.64 | 49526.00 | 3057.45 | 0.23 |
| 2025-03-17 | 6.30 | 6.23 | -0.04 | -0.64 | 62911.01 | 3943.35 | 0.29 |
| 2025-03-14 | 6.18 | 6.27 | 0.09 | 1.46 | 102229.88 | 6342.56 | 0.47 |
| 2025-03-13 | 6.14 | 6.18 | 0.02 | 0.33 | 64324.01 | 3939.03 | 0.30 |
| 2025-03-12 | 6.16 | 6.16 | 0.00 | 0.00 | 48053.50 | 2957.41 | 0.22 |
| 2025-03-11 | 6.01 | 6.16 | 0.12 | 1.99 | 62762.52 | 3816.50 | 0.29 |
| 2025-03-10 | 6.04 | 6.04 | -0.03 | -0.49 | 64507.82 | 3899.95 | 0.30 |
| 2025-03-07 | 6.11 | 6.07 | -0.02 | -0.33 | 63223.51 | 3862.32 | 0.29 |
| 2025-03-06 | 6.12 | 6.09 | 0.01 | 0.16 | 55152.00 | 3351.28 | 0.25 |
| 2025-03-05 | 6.27 | 6.08 | -0.16 | -2.56 | 66432.00 | 4042.76 | 0.31 |
| 2025-03-04 | 6.13 | 6.24 | 0.08 | 1.30 | 70401.00 | 4349.42 | 0.32 |
| 2025-03-03 | 6.01 | 6.16 | 0.18 | 3.01 | 98815.02 | 6078.46 | 0.45 |
| 2025-02-28 | 6.08 | 5.98 | -0.11 | -1.81 | 60503.00 | 3653.08 | 0.28 |
| 2025-02-27 | 6.16 | 6.09 | -0.01 | -0.16 | 55046.00 | 3338.20 | 0.25 |
| 2025-02-26 | 6.10 | 6.10 | 0.07 | 1.16 | 74507.01 | 4544.48 | 0.34 |
| 2025-02-25 | 6.10 | 6.03 | -0.09 | -1.47 | 76704.98 | 4661.97 | 0.35 |
| 2025-02-24 | 6.18 | 6.12 | 0.03 | 0.49 | 113449.00 | 7016.31 | 0.52 |
| 2025-02-21 | 6.25 | 6.09 | -0.14 | -2.25 | 96776.48 | 5958.74 | 0.44 |
| 2025-02-20 | 6.10 | 6.23 | 0.15 | 2.47 | 99905.89 | 6129.44 | 0.46 |
| 2025-02-19 | 6.02 | 6.08 | 0.07 | 1.17 | 96932.38 | 5832.42 | 0.45 |
| 2025-02-18 | 6.09 | 6.01 | -0.09 | -1.48 | 184881.88 | 11365.58 | 0.85 |
| 2025-02-17 | 5.95 | 6.10 | 0.15 | 2.52 | 111004.62 | 6690.17 | 0.51 |
| 2025-02-14 | 6.01 | 5.95 | -0.08 | -1.33 | 61269.95 | 3662.63 | 0.28 |
| 2025-02-13 | 5.99 | 6.03 | 0.03 | 0.50 | 68985.01 | 4176.40 | 0.32 |
| 2025-02-12 | 5.94 | 6.00 | 0.08 | 1.35 | 54213.48 | 3229.21 | 0.25 |
| 2025-02-11 | 6.03 | 5.92 | -0.11 | -1.82 | 73369.72 | 4321.33 | 0.34 |
| 2025-02-10 | 5.90 | 6.03 | 0.16 | 2.73 | 79443.17 | 4730.99 | 0.36 |
| 2025-02-07 | 5.80 | 5.87 | 0.11 | 1.91 | 80898.87 | 4738.84 | 0.37 |
| 2025-02-06 | 5.67 | 5.76 | 0.13 | 2.31 | 72965.00 | 4142.70 | 0.34 |
| 2025-02-05 | 5.71 | 5.63 | -0.02 | -0.35 | 64659.90 | 3645.74 | 0.30 |
| 2025-01-27 | 5.75 | 5.65 | -0.08 | -1.40 | 72173.86 | 4165.12 | 0.33 |
| 2025-01-24 | 5.66 | 5.73 | 0.04 | 0.70 | 64037.00 | 3655.19 | 0.29 |
| 2025-01-23 | 5.80 | 5.69 | -0.10 | -1.73 | 68705.00 | 3985.57 | 0.32 |
| 2025-01-22 | 5.75 | 5.79 | 0.02 | 0.35 | 58384.00 | 3352.94 | 0.27 |
| 2025-01-21 | 5.99 | 5.77 | -0.16 | -2.70 | 113524.39 | 6573.20 | 0.52 |
日K线
周K线
月K线
