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 | 4.55 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 1.34 |
| 买入/元 | 4.55 |
| 卖出/元 | 4.56 |
| 昨收/元 | 4.49 |
| 今开/元 | 4.51 |
| 最高/元 | 4.58 |
| 最低/元 | 4.46 |
| 成交量/手 | 37081.00 |
| 成交额/万 | 1680.82 |
| 股净值/元 | -6.60 |
| 市净率 | 0.49 |
| 总市值/万 | 1060064.35 |
| 流通值/万 | 990565.69 |
| 换手率/% | 0.17 |
| 入市日期 | 1993-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 4.51 | 4.55 | 0.06 | 1.34 | 37081.00 | 1680.82 | 0.17 |
| 2024-07-04 | 4.64 | 4.49 | -0.16 | -3.44 | 39775.00 | 1807.71 | 0.18 |
| 2024-07-03 | 4.64 | 4.65 | 0.01 | 0.22 | 41886.02 | 1959.89 | 0.19 |
| 2024-07-02 | 4.62 | 4.64 | 0.00 | 0.00 | 54484.01 | 2533.57 | 0.25 |
| 2024-07-01 | 4.50 | 4.64 | 0.10 | 2.20 | 66853.91 | 3034.84 | 0.31 |
| 2024-06-28 | 4.61 | 4.54 | -0.10 | -2.16 | 60665.94 | 2792.54 | 0.28 |
| 2024-06-27 | 4.81 | 4.64 | -0.15 | -3.13 | 50100.00 | 2344.74 | 0.23 |
| 2024-06-26 | 4.65 | 4.79 | 0.14 | 3.01 | 54217.00 | 2551.72 | 0.25 |
| 2024-06-25 | 4.62 | 4.65 | 0.06 | 1.31 | 52438.00 | 2434.82 | 0.24 |
| 2024-06-24 | 4.73 | 4.59 | -0.15 | -3.17 | 76677.74 | 3532.45 | 0.35 |
| 2024-06-21 | 4.71 | 4.74 | 0.05 | 1.07 | 41219.00 | 1956.73 | 0.19 |
| 2024-06-20 | 4.82 | 4.69 | -0.12 | -2.50 | 53235.99 | 2529.22 | 0.24 |
| 2024-06-19 | 4.91 | 4.81 | -0.10 | -2.04 | 61094.85 | 2963.61 | 0.28 |
| 2024-06-18 | 4.88 | 4.91 | -0.02 | -0.41 | 91257.51 | 4469.45 | 0.42 |
| 2024-06-17 | 5.06 | 4.93 | -0.27 | -5.19 | 152038.19 | 7538.37 | 0.70 |
| 2024-06-14 | 5.24 | 5.20 | -0.04 | -0.76 | 100197.53 | 5199.24 | 0.46 |
| 2024-06-13 | 5.35 | 5.24 | -0.10 | -1.87 | 63782.00 | 3335.23 | 0.29 |
| 2024-06-12 | 5.40 | 5.34 | -0.05 | -0.93 | 45189.50 | 2421.06 | 0.21 |
| 2024-06-11 | 5.38 | 5.39 | -0.03 | -0.55 | 56854.99 | 3058.24 | 0.26 |
| 2024-06-07 | 5.28 | 5.42 | 0.18 | 3.44 | 65911.30 | 3534.87 | 0.30 |
| 2024-06-06 | 5.46 | 5.24 | -0.23 | -4.21 | 76184.93 | 4031.96 | 0.35 |
| 2024-06-05 | 5.56 | 5.47 | -0.09 | -1.62 | 48895.26 | 2702.07 | 0.22 |
| 2024-06-04 | 5.51 | 5.56 | 0.02 | 0.36 | 93078.00 | 5114.89 | 0.43 |
| 2024-06-03 | 5.86 | 5.54 | -0.35 | -5.94 | 118404.63 | 6639.04 | 0.54 |
| 2024-05-31 | 6.08 | 5.89 | -0.16 | -2.65 | 59495.14 | 3524.89 | 0.27 |
| 2024-05-30 | 6.08 | 6.05 | 0.00 | 0.00 | 45380.07 | 2764.40 | 0.21 |
| 2024-05-29 | 6.10 | 6.05 | 0.01 | 0.17 | 36854.49 | 2231.28 | 0.17 |
| 2024-05-28 | 6.13 | 6.04 | -0.16 | -2.58 | 46282.06 | 2823.93 | 0.21 |
| 2024-05-27 | 6.25 | 6.20 | -0.01 | -0.16 | 45566.00 | 2804.82 | 0.21 |
| 2024-05-24 | 6.17 | 6.21 | -0.04 | -0.64 | 34026.00 | 2131.30 | 0.16 |
| 2024-05-23 | 6.37 | 6.25 | -0.14 | -2.19 | 44110.00 | 2765.70 | 0.20 |
| 2024-05-22 | 6.45 | 6.39 | -0.04 | -0.62 | 37513.57 | 2405.68 | 0.17 |
| 2024-05-21 | 6.48 | 6.43 | -0.04 | -0.62 | 55564.79 | 3580.59 | 0.26 |
| 2024-05-20 | 6.46 | 6.47 | 0.03 | 0.47 | 61915.48 | 4018.36 | 0.28 |
| 2024-05-17 | 6.35 | 6.44 | 0.10 | 1.58 | 37037.00 | 2363.50 | 0.17 |
| 2024-05-16 | 6.31 | 6.34 | 0.04 | 0.64 | 37391.00 | 2375.76 | 0.17 |
| 2024-05-15 | 6.35 | 6.30 | -0.03 | -0.47 | 33515.01 | 2117.60 | 0.15 |
| 2024-05-14 | 6.36 | 6.33 | -0.08 | -1.25 | 37455.02 | 2386.71 | 0.17 |
| 2024-05-13 | 6.43 | 6.41 | -0.07 | -1.08 | 46697.20 | 2994.22 | 0.21 |
| 2024-05-10 | 6.53 | 6.48 | -0.02 | -0.31 | 40501.51 | 2627.36 | 0.19 |
| 2024-05-09 | 6.48 | 6.50 | 0.01 | 0.15 | 51049.00 | 3331.39 | 0.23 |
| 2024-05-08 | 6.61 | 6.49 | -0.09 | -1.37 | 53296.92 | 3495.08 | 0.24 |
| 2024-05-07 | 6.55 | 6.58 | -0.01 | -0.15 | 46968.04 | 3079.13 | 0.22 |
| 2024-05-06 | 6.41 | 6.59 | 0.28 | 4.44 | 81930.50 | 5354.53 | 0.38 |
| 2024-04-30 | 6.27 | 6.31 | 0.05 | 0.80 | 52327.00 | 3301.81 | 0.24 |
| 2024-04-29 | 5.98 | 6.26 | 0.24 | 3.99 | 58582.00 | 3600.92 | 0.27 |
| 2024-04-26 | 5.90 | 6.02 | 0.07 | 1.18 | 63999.66 | 3815.46 | 0.29 |
| 2024-04-25 | 5.78 | 5.95 | 0.17 | 2.94 | 51150.00 | 3025.33 | 0.23 |
| 2024-04-24 | 5.79 | 5.78 | 0.02 | 0.35 | 37999.60 | 2187.61 | 0.17 |
| 2024-04-23 | 5.90 | 5.76 | -0.15 | -2.54 | 48956.00 | 2843.40 | 0.22 |
| 2024-04-22 | 6.03 | 5.91 | -0.13 | -2.15 | 54373.60 | 3260.26 | 0.25 |
| 2024-04-19 | 5.95 | 6.04 | 0.06 | 1.00 | 54543.01 | 3298.12 | 0.25 |
| 2024-04-18 | 5.91 | 5.98 | 0.07 | 1.18 | 59283.78 | 3516.32 | 0.27 |
| 2024-04-17 | 5.89 | 5.91 | 0.07 | 1.20 | 70506.88 | 4161.34 | 0.32 |
| 2024-04-16 | 6.03 | 5.84 | -0.27 | -4.42 | 82220.32 | 4904.50 | 0.38 |
| 2024-04-15 | 6.22 | 6.11 | -0.09 | -1.45 | 74672.15 | 4548.69 | 0.34 |
| 2024-04-12 | 6.25 | 6.20 | -0.04 | -0.64 | 49118.00 | 3057.67 | 0.23 |
| 2024-04-11 | 6.16 | 6.24 | 0.02 | 0.32 | 41409.00 | 2591.71 | 0.19 |
| 2024-04-10 | 6.35 | 6.22 | -0.12 | -1.89 | 39498.51 | 2465.69 | 0.18 |
| 2024-04-09 | 6.15 | 6.34 | 0.18 | 2.92 | 55255.57 | 3472.78 | 0.25 |
| 2024-04-08 | 6.29 | 6.16 | -0.15 | -2.38 | 48037.51 | 3022.40 | 0.22 |
| 2024-04-03 | 6.28 | 6.31 | 0.03 | 0.48 | 58430.38 | 3687.05 | 0.27 |
| 2024-04-02 | 6.17 | 6.28 | 0.07 | 1.13 | 80312.63 | 5027.80 | 0.37 |
| 2024-04-01 | 6.07 | 6.21 | 0.31 | 5.25 | 105142.81 | 6514.12 | 0.48 |
| 2024-03-29 | 5.70 | 5.90 | 0.21 | 3.69 | 47218.54 | 2744.26 | 0.22 |
| 2024-03-28 | 5.84 | 5.69 | -0.09 | -1.56 | 52813.25 | 3039.55 | 0.24 |
| 2024-03-27 | 5.88 | 5.78 | -0.10 | -1.70 | 43506.13 | 2549.68 | 0.20 |
| 2024-03-26 | 5.87 | 5.88 | 0.02 | 0.34 | 41377.53 | 2426.70 | 0.19 |
| 2024-03-25 | 5.95 | 5.86 | -0.11 | -1.84 | 44853.75 | 2654.70 | 0.21 |
| 2024-03-22 | 6.11 | 5.97 | -0.12 | -1.97 | 43700.01 | 2621.75 | 0.20 |
| 2024-03-21 | 6.15 | 6.09 | -0.04 | -0.65 | 43807.44 | 2678.20 | 0.20 |
| 2024-03-20 | 6.14 | 6.13 | 0.00 | 0.00 | 43491.66 | 2658.95 | 0.20 |
| 2024-03-19 | 6.19 | 6.13 | -0.11 | -1.76 | 40616.41 | 2502.01 | 0.19 |
| 2024-03-18 | 6.25 | 6.24 | -0.01 | -0.16 | 68324.41 | 4229.76 | 0.31 |
| 2024-03-15 | 6.16 | 6.25 | 0.08 | 1.30 | 36837.00 | 2271.47 | 0.17 |
| 2024-03-14 | 6.21 | 6.17 | -0.04 | -0.64 | 34011.00 | 2112.78 | 0.16 |
| 2024-03-13 | 6.30 | 6.21 | -0.06 | -0.96 | 35017.47 | 2174.15 | 0.16 |
| 2024-03-12 | 6.31 | 6.27 | 0.01 | 0.16 | 35488.13 | 2212.26 | 0.16 |
| 2024-03-11 | 6.19 | 6.26 | 0.07 | 1.13 | 35009.00 | 2168.67 | 0.16 |
| 2024-03-08 | 6.25 | 6.19 | -0.06 | -0.96 | 39039.54 | 2407.98 | 0.18 |
| 2024-03-07 | 6.27 | 6.25 | -0.02 | -0.32 | 35118.80 | 2213.10 | 0.16 |
| 2024-03-06 | 6.35 | 6.27 | -0.08 | -1.26 | 36340.01 | 2285.96 | 0.17 |
| 2024-03-05 | 6.39 | 6.35 | -0.07 | -1.09 | 42948.03 | 2724.55 | 0.20 |
| 2024-03-04 | 6.55 | 6.42 | -0.15 | -2.28 | 43537.31 | 2797.69 | 0.20 |
| 2024-03-01 | 6.53 | 6.57 | 0.04 | 0.61 | 50093.62 | 3269.38 | 0.23 |
| 2024-02-29 | 6.29 | 6.53 | 0.16 | 2.51 | 62687.22 | 4049.11 | 0.29 |
| 2024-02-28 | 6.59 | 6.37 | -0.10 | -1.55 | 68755.00 | 4468.95 | 0.32 |
| 2024-02-27 | 6.41 | 6.47 | 0.06 | 0.94 | 42507.00 | 2727.54 | 0.20 |
| 2024-02-26 | 6.37 | 6.41 | 0.09 | 1.42 | 64331.34 | 4105.27 | 0.30 |
| 2024-02-23 | 6.38 | 6.32 | -0.04 | -0.63 | 49560.00 | 3122.23 | 0.23 |
| 2024-02-22 | 6.43 | 6.36 | -0.05 | -0.78 | 43246.00 | 2744.74 | 0.20 |
| 2024-02-21 | 6.32 | 6.41 | 0.01 | 0.16 | 59329.01 | 3825.34 | 0.27 |
| 2024-02-20 | 6.40 | 6.40 | -0.06 | -0.93 | 46767.93 | 2995.63 | 0.21 |
| 2024-02-19 | 6.84 | 6.46 | -0.26 | -3.87 | 108674.37 | 7048.06 | 0.50 |
| 2024-02-08 | 6.31 | 6.72 | 0.34 | 5.33 | 155812.12 | 10544.17 | 0.72 |
| 2024-02-07 | 5.77 | 6.38 | 0.56 | 9.62 | 153225.36 | 9537.67 | 0.70 |
| 2024-02-06 | 5.18 | 5.82 | 0.52 | 9.81 | 106501.31 | 5898.39 | 0.49 |
| 2024-02-05 | 5.71 | 5.30 | -0.40 | -7.02 | 90235.01 | 4866.94 | 0.41 |
| 2024-01-26 | 6.65 | 6.72 | 0.07 | 1.05 | 40271.50 | 2699.00 | 0.18 |
| 2024-01-25 | 6.30 | 6.65 | 0.38 | 6.06 | 47647.00 | 3096.18 | 0.22 |
日K线
周K线
月K线
