安德利(605198)股票信息
| 股票代码 | 605198 |
| 股票名称 | 安德利 |
| 最新价/元 | 23.18 |
| 涨跌额/元 | -1.00 |
| 涨跌幅/% | -4.14 |
| 买入/元 | 23.18 |
| 卖出/元 | 23.19 |
| 昨收/元 | 24.18 |
| 今开/元 | 24.42 |
| 最高/元 | 24.57 |
| 最低/元 | 22.93 |
| 成交量/手 | 23731.60 |
| 成交额/万 | 5610.55 |
| 股净值/元 | 32.65 |
| 市净率 | 3.16 |
| 总市值/万 | 808982.00 |
| 流通值/万 | 627102.45 |
| 换手率/% | 0.88 |
| 入市日期 | 2020-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
安德利(605198)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 24.42 | 23.18 | -1.00 | -4.14 | 23731.60 | 5610.55 | 0.88 |
| 2024-10-10 | 24.97 | 24.18 | -1.20 | -4.73 | 39522.00 | 9631.95 | 1.46 |
| 2024-10-09 | 27.97 | 25.38 | -2.82 | -10.00 | 35446.00 | 9236.11 | 1.31 |
| 2024-10-08 | 30.60 | 28.20 | 0.33 | 1.18 | 73135.00 | 21035.67 | 2.70 |
| 2024-09-30 | 26.55 | 27.87 | 2.53 | 9.98 | 77617.99 | 20951.78 | 2.87 |
| 2024-09-27 | 23.86 | 25.34 | 2.30 | 9.98 | 38462.99 | 9669.69 | 1.42 |
| 2024-09-26 | 22.06 | 23.04 | 1.12 | 5.11 | 29259.00 | 6592.44 | 1.08 |
| 2024-09-25 | 22.08 | 21.92 | -0.16 | -0.73 | 34643.50 | 7720.67 | 1.28 |
| 2024-09-24 | 21.20 | 22.08 | 0.81 | 3.81 | 51792.71 | 11336.50 | 1.91 |
| 2024-09-23 | 20.89 | 21.27 | 0.72 | 3.50 | 57001.19 | 12439.31 | 2.11 |
| 2024-09-20 | 21.42 | 20.55 | -0.70 | -3.29 | 12763.00 | 2640.23 | 0.47 |
| 2024-09-19 | 20.26 | 21.25 | 0.90 | 4.42 | 14081.00 | 2948.27 | 0.52 |
| 2024-09-18 | 19.96 | 20.35 | 0.13 | 0.64 | 6184.00 | 1244.15 | 0.23 |
| 2024-09-13 | 20.50 | 20.22 | -0.34 | -1.65 | 7055.25 | 1438.55 | 0.26 |
| 2024-09-12 | 20.80 | 20.56 | -0.32 | -1.53 | 7706.00 | 1599.04 | 0.28 |
| 2024-09-11 | 20.93 | 20.88 | -0.17 | -0.81 | 5984.05 | 1250.08 | 0.22 |
| 2024-09-10 | 21.16 | 21.05 | 0.16 | 0.77 | 8522.00 | 1776.59 | 0.32 |
| 2024-09-09 | 20.95 | 20.89 | -0.08 | -0.38 | 5525.00 | 1156.18 | 0.20 |
| 2024-09-06 | 21.54 | 20.97 | -0.53 | -2.47 | 8679.00 | 1833.49 | 0.32 |
| 2024-09-05 | 21.26 | 21.50 | 0.29 | 1.37 | 8728.00 | 1869.45 | 0.32 |
| 2024-09-04 | 21.15 | 21.21 | -0.05 | -0.24 | 7455.00 | 1582.62 | 0.28 |
| 2024-09-03 | 20.71 | 21.26 | 0.39 | 1.87 | 10647.20 | 2259.60 | 0.39 |
| 2024-09-02 | 21.31 | 20.87 | -0.59 | -2.75 | 10069.00 | 2135.81 | 0.37 |
| 2024-08-30 | 21.16 | 21.46 | 0.31 | 1.47 | 16055.20 | 3427.11 | 0.59 |
| 2024-08-29 | 20.87 | 21.15 | 0.09 | 0.43 | 11679.00 | 2452.78 | 0.43 |
| 2024-08-28 | 21.27 | 21.06 | -0.34 | -1.59 | 16661.20 | 3493.72 | 0.62 |
| 2024-08-27 | 21.19 | 21.40 | 0.13 | 0.61 | 7060.00 | 1503.68 | 0.26 |
| 2024-08-26 | 21.00 | 21.27 | 0.05 | 0.24 | 7066.00 | 1502.36 | 0.26 |
| 2024-08-23 | 21.32 | 21.22 | -0.09 | -0.42 | 6317.00 | 1339.57 | 0.23 |
| 2024-08-22 | 21.49 | 21.31 | -0.15 | -0.70 | 8966.00 | 1918.70 | 0.33 |
| 2024-08-21 | 21.20 | 21.46 | 0.06 | 0.28 | 5789.00 | 1240.21 | 0.21 |
| 2024-08-20 | 21.60 | 21.40 | -0.12 | -0.56 | 8960.56 | 1918.16 | 0.33 |
| 2024-08-19 | 21.76 | 21.52 | -0.43 | -1.96 | 10221.40 | 2223.43 | 0.38 |
| 2024-08-16 | 22.40 | 21.95 | -0.55 | -2.44 | 10472.40 | 2314.80 | 0.39 |
| 2024-08-15 | 22.23 | 22.50 | 0.19 | 0.85 | 10149.40 | 2268.10 | 0.38 |
| 2024-08-14 | 22.46 | 22.31 | -0.15 | -0.67 | 11498.00 | 2578.92 | 0.43 |
| 2024-08-13 | 21.93 | 22.46 | 0.34 | 1.54 | 11429.00 | 2545.95 | 0.42 |
| 2024-08-12 | 22.06 | 22.12 | -0.36 | -1.60 | 16560.00 | 3654.59 | 0.61 |
| 2024-08-09 | 22.91 | 22.48 | -0.48 | -2.09 | 15214.00 | 3479.90 | 0.56 |
| 2024-08-08 | 22.84 | 22.96 | -0.03 | -0.13 | 19322.00 | 4397.10 | 0.71 |
| 2024-08-07 | 23.41 | 22.99 | -0.49 | -2.09 | 18795.20 | 4342.57 | 0.69 |
| 2024-08-06 | 22.88 | 23.48 | 0.98 | 4.36 | 34275.56 | 7942.81 | 1.27 |
| 2024-08-05 | 23.27 | 22.50 | -1.11 | -4.70 | 33527.00 | 7747.89 | 1.24 |
| 2024-08-02 | 24.51 | 23.61 | -0.95 | -3.87 | 36967.00 | 8856.86 | 1.37 |
| 2024-08-01 | 24.23 | 24.56 | 0.31 | 1.28 | 55471.00 | 13544.74 | 2.05 |
| 2024-07-31 | 26.50 | 24.25 | -0.81 | -3.23 | 70748.83 | 17253.83 | 2.62 |
| 2024-07-30 | 22.68 | 25.06 | 2.28 | 10.01 | 26158.00 | 6281.64 | 0.97 |
| 2024-07-29 | 22.61 | 22.78 | 0.10 | 0.44 | 6766.00 | 1529.50 | 0.25 |
| 2024-07-26 | 22.55 | 22.68 | 0.13 | 0.58 | 10347.00 | 2355.53 | 0.38 |
| 2024-07-25 | 22.58 | 22.55 | 0.03 | 0.13 | 7058.00 | 1591.17 | 0.26 |
| 2024-07-24 | 22.83 | 22.52 | -0.13 | -0.57 | 9470.00 | 2139.18 | 0.35 |
| 2024-07-23 | 23.51 | 22.65 | -0.80 | -3.41 | 8993.00 | 2071.42 | 0.33 |
| 2024-07-22 | 23.80 | 23.45 | -0.35 | -1.47 | 9001.00 | 2111.84 | 0.33 |
| 2024-07-19 | 23.61 | 23.80 | 0.09 | 0.38 | 6448.00 | 1525.03 | 0.24 |
| 2024-07-18 | 23.60 | 23.71 | 0.01 | 0.04 | 7899.00 | 1863.34 | 0.29 |
| 2024-07-17 | 23.82 | 23.70 | -0.23 | -0.96 | 7768.00 | 1838.89 | 0.29 |
| 2024-07-16 | 24.22 | 23.93 | -0.22 | -0.91 | 7021.60 | 1676.75 | 0.26 |
| 2024-07-15 | 24.21 | 24.15 | 0.02 | 0.08 | 11283.00 | 2733.08 | 0.42 |
| 2024-07-12 | 24.69 | 24.13 | -0.34 | -1.39 | 7901.00 | 1906.87 | 0.29 |
| 2024-07-11 | 24.25 | 24.47 | 0.45 | 1.87 | 10262.00 | 2509.26 | 0.38 |
| 2024-07-10 | 24.20 | 24.02 | -0.25 | -1.03 | 8140.00 | 1963.14 | 0.30 |
| 2024-07-09 | 24.18 | 24.27 | 0.10 | 0.41 | 11116.00 | 2675.92 | 0.41 |
| 2024-07-08 | 24.86 | 24.17 | -0.67 | -2.70 | 8973.00 | 2180.87 | 0.33 |
| 2024-07-05 | 25.00 | 24.84 | -0.16 | -0.64 | 10870.00 | 2686.28 | 0.40 |
| 2024-07-04 | 25.62 | 25.00 | -0.63 | -2.46 | 12354.00 | 3105.00 | 0.46 |
| 2024-07-03 | 25.94 | 25.63 | -0.23 | -0.89 | 11238.00 | 2893.27 | 0.42 |
| 2024-07-02 | 26.12 | 25.86 | -0.45 | -1.71 | 7989.37 | 2071.73 | 0.30 |
| 2024-07-01 | 26.60 | 26.31 | -0.09 | -0.34 | 10976.60 | 2874.06 | 0.41 |
| 2024-06-28 | 26.45 | 26.40 | 0.06 | 0.23 | 9265.00 | 2459.22 | 0.34 |
| 2024-06-27 | 26.95 | 26.56 | -0.48 | -1.78 | 9508.00 | 2544.48 | 0.35 |
| 2024-06-26 | 26.80 | 27.04 | 0.24 | 0.90 | 12696.00 | 3414.17 | 0.47 |
| 2024-06-25 | 26.73 | 26.80 | 0.10 | 0.38 | 7497.00 | 2014.83 | 0.28 |
| 2024-06-24 | 27.30 | 26.70 | -0.84 | -3.05 | 8662.00 | 2339.64 | 0.32 |
| 2024-06-21 | 27.60 | 27.54 | -0.13 | -0.47 | 8158.00 | 2251.66 | 0.30 |
| 2024-06-20 | 28.35 | 27.67 | -0.72 | -2.54 | 9319.00 | 2612.16 | 0.34 |
| 2024-06-19 | 28.95 | 28.39 | -0.42 | -1.46 | 10806.00 | 3088.57 | 0.40 |
| 2024-06-18 | 28.72 | 28.81 | 0.36 | 1.27 | 9295.00 | 2668.13 | 0.34 |
| 2024-06-17 | 28.69 | 28.45 | -0.38 | -1.32 | 9654.00 | 2751.18 | 0.36 |
| 2024-06-14 | 28.58 | 28.83 | 0.06 | 0.21 | 10483.00 | 3009.35 | 0.39 |
| 2024-06-13 | 29.32 | 28.77 | -0.55 | -1.88 | 12151.00 | 3513.83 | 0.45 |
| 2024-06-12 | 29.39 | 29.32 | 0.05 | 0.17 | 11118.00 | 3265.95 | 0.41 |
| 2024-06-11 | 28.70 | 29.27 | 0.17 | 0.58 | 12165.00 | 3538.93 | 0.45 |
| 2024-06-07 | 29.50 | 29.10 | 0.08 | 0.28 | 10559.00 | 3089.22 | 0.39 |
| 2024-06-06 | 30.13 | 29.02 | -1.28 | -4.22 | 15759.00 | 4641.66 | 0.58 |
| 2024-06-05 | 31.25 | 30.30 | -0.77 | -2.48 | 13954.00 | 4265.58 | 0.52 |
| 2024-06-04 | 30.68 | 31.07 | 0.23 | 0.75 | 15648.00 | 4824.90 | 0.58 |
| 2024-06-03 | 30.46 | 30.84 | 0.44 | 1.45 | 22436.00 | 6888.47 | 0.83 |
| 2024-05-31 | 30.90 | 30.40 | -0.12 | -0.39 | 20351.71 | 6268.94 | 0.75 |
| 2024-05-30 | 31.51 | 30.52 | -1.10 | -3.48 | 17871.31 | 5507.62 | 0.66 |
| 2024-05-29 | 32.10 | 31.62 | -0.37 | -1.16 | 16509.00 | 5234.50 | 0.61 |
| 2024-05-28 | 33.05 | 31.99 | -1.07 | -3.24 | 31329.00 | 10097.69 | 1.16 |
| 2024-05-27 | 36.64 | 33.06 | -3.67 | -9.99 | 42430.00 | 14477.42 | 1.57 |
| 2024-05-24 | 38.52 | 36.73 | -1.79 | -4.65 | 12822.34 | 4773.07 | 0.47 |
| 2024-05-23 | 38.97 | 38.52 | 0.19 | 0.50 | 9367.56 | 3604.18 | 0.35 |
| 2024-05-22 | 38.87 | 38.33 | -0.89 | -2.27 | 12296.56 | 4707.55 | 0.45 |
| 2024-05-21 | 39.05 | 39.22 | 0.01 | 0.03 | 17290.74 | 6829.75 | 0.64 |
| 2024-05-20 | 38.50 | 39.21 | 1.53 | 4.06 | 21213.00 | 8182.91 | 0.78 |
| 2024-05-17 | 37.30 | 37.68 | 0.39 | 1.05 | 13367.56 | 5011.10 | 0.49 |
| 2024-05-16 | 38.99 | 37.29 | -2.46 | -6.19 | 25647.56 | 9779.18 | 0.95 |
| 2024-05-15 | 39.79 | 39.75 | -0.03 | -0.08 | 16448.56 | 6686.22 | 0.61 |
日K线
周K线
月K线
