安达智能(688125)股票信息
| 股票代码 | 688125 |
| 股票名称 | 安达智能 |
| 最新价/元 | 34.09 |
| 涨跌额/元 | 1.90 |
| 涨跌幅/% | 5.90 |
| 买入/元 | 34.09 |
| 卖出/元 | 34.10 |
| 昨收/元 | 32.19 |
| 今开/元 | 31.98 |
| 最高/元 | 34.95 |
| 最低/元 | 31.98 |
| 成交量/手 | 26480.26 |
| 成交额/万 | 9060.06 |
| 股净值/元 | 94.69 |
| 市净率 | 1.48 |
| 总市值/万 | 277955.47 |
| 流通值/万 | 74411.92 |
| 换手率/% | 12.13 |
| 入市日期 | 2022-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
安达智能(688125)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 | 31.98 | 34.09 | 1.90 | 5.90 | 26480.26 | 9060.06 | 12.13 |
| 2024-10-10 | 32.90 | 32.19 | 0.17 | 0.53 | 7682.94 | 2510.87 | 3.52 |
| 2024-10-09 | 35.02 | 32.02 | -4.03 | -11.18 | 8868.13 | 2960.38 | 4.06 |
| 2024-10-08 | 37.50 | 36.05 | 3.85 | 11.96 | 22481.21 | 7931.12 | 10.30 |
| 2024-09-30 | 29.06 | 32.20 | 4.05 | 14.39 | 12471.30 | 3783.30 | 5.71 |
| 2024-09-27 | 27.40 | 28.15 | 1.14 | 4.22 | 2558.63 | 705.17 | 1.17 |
| 2024-09-26 | 25.80 | 27.01 | 0.85 | 3.25 | 2264.21 | 604.30 | 1.04 |
| 2024-09-25 | 26.00 | 26.16 | 0.21 | 0.81 | 2818.75 | 741.61 | 1.29 |
| 2024-09-24 | 25.09 | 25.95 | 1.18 | 4.76 | 4095.28 | 1050.47 | 1.88 |
| 2024-09-23 | 25.29 | 24.77 | -0.09 | -0.36 | 2152.95 | 530.41 | 0.99 |
| 2024-09-20 | 24.99 | 24.86 | -0.03 | -0.12 | 1447.20 | 359.02 | 0.66 |
| 2024-09-19 | 24.89 | 24.89 | 0.25 | 1.02 | 2722.91 | 682.90 | 1.25 |
| 2024-09-18 | 24.63 | 24.64 | -0.05 | -0.20 | 1749.31 | 428.34 | 0.80 |
| 2024-09-13 | 25.40 | 24.69 | -0.53 | -2.10 | 2192.53 | 545.88 | 1.00 |
| 2024-09-12 | 25.69 | 25.22 | -0.26 | -1.02 | 2162.36 | 549.85 | 0.99 |
| 2024-09-11 | 25.76 | 25.48 | -0.37 | -1.43 | 982.93 | 252.94 | 0.45 |
| 2024-09-10 | 25.82 | 25.85 | 0.13 | 0.51 | 1747.42 | 449.06 | 0.80 |
| 2024-09-09 | 25.87 | 25.72 | -0.18 | -0.70 | 917.56 | 236.88 | 0.42 |
| 2024-09-06 | 26.75 | 25.90 | -0.77 | -2.89 | 1705.26 | 445.42 | 0.78 |
| 2024-09-05 | 26.64 | 26.67 | 0.15 | 0.57 | 1428.81 | 381.15 | 0.65 |
| 2024-09-04 | 26.80 | 26.52 | -0.45 | -1.67 | 2022.93 | 540.33 | 0.93 |
| 2024-09-03 | 26.95 | 26.97 | 0.37 | 1.39 | 3342.02 | 898.96 | 1.53 |
| 2024-09-02 | 26.81 | 26.60 | -0.21 | -0.78 | 2474.08 | 663.30 | 1.13 |
| 2024-08-30 | 26.50 | 26.81 | 0.03 | 0.11 | 5556.53 | 1507.47 | 2.55 |
| 2024-08-29 | 26.18 | 26.78 | 0.02 | 0.08 | 6732.44 | 1752.56 | 3.08 |
| 2024-08-28 | 26.60 | 26.76 | 0.01 | 0.04 | 1466.45 | 392.31 | 0.67 |
| 2024-08-27 | 27.11 | 26.75 | -0.36 | -1.33 | 1166.80 | 313.76 | 0.53 |
| 2024-08-26 | 27.28 | 27.11 | 0.09 | 0.33 | 1696.53 | 459.15 | 0.78 |
| 2024-08-23 | 27.31 | 27.02 | -0.60 | -2.17 | 3700.03 | 1013.66 | 1.70 |
| 2024-08-22 | 28.17 | 27.62 | -0.33 | -1.18 | 2024.79 | 561.08 | 0.93 |
| 2024-08-21 | 27.99 | 27.95 | -0.05 | -0.18 | 1295.20 | 363.21 | 0.59 |
| 2024-08-20 | 28.62 | 28.00 | -0.62 | -2.17 | 2832.04 | 798.04 | 1.30 |
| 2024-08-19 | 28.80 | 28.62 | -0.21 | -0.73 | 2402.16 | 689.24 | 1.10 |
| 2024-08-16 | 29.35 | 28.83 | -0.46 | -1.57 | 1949.71 | 566.83 | 0.89 |
| 2024-08-15 | 29.26 | 29.29 | -0.21 | -0.71 | 5293.93 | 1572.67 | 2.43 |
| 2024-08-14 | 28.90 | 29.50 | 0.58 | 2.01 | 2689.69 | 781.27 | 1.23 |
| 2024-08-13 | 28.68 | 28.92 | 0.02 | 0.07 | 1587.99 | 457.14 | 0.73 |
| 2024-08-12 | 29.04 | 28.90 | -0.14 | -0.48 | 2009.09 | 577.63 | 0.92 |
| 2024-08-09 | 28.90 | 29.04 | 0.39 | 1.36 | 3306.10 | 961.62 | 1.51 |
| 2024-08-08 | 28.75 | 28.65 | -0.10 | -0.35 | 2904.19 | 828.90 | 1.33 |
| 2024-08-07 | 28.88 | 28.75 | -0.19 | -0.66 | 1343.13 | 388.19 | 0.62 |
| 2024-08-06 | 29.37 | 28.94 | -0.07 | -0.24 | 3295.11 | 957.84 | 1.51 |
| 2024-08-05 | 29.00 | 29.01 | -1.00 | -3.33 | 4806.26 | 1398.57 | 2.20 |
| 2024-08-02 | 29.90 | 30.01 | -0.05 | -0.17 | 5013.05 | 1514.54 | 2.30 |
| 2024-08-01 | 30.05 | 30.06 | -0.19 | -0.63 | 3391.53 | 1019.51 | 1.55 |
| 2024-07-31 | 30.20 | 30.25 | 0.96 | 3.28 | 6623.87 | 1995.42 | 3.03 |
| 2024-07-30 | 29.32 | 29.29 | 0.03 | 0.10 | 2389.05 | 698.64 | 1.09 |
| 2024-07-29 | 28.53 | 29.26 | 0.55 | 1.92 | 5050.64 | 1484.01 | 2.31 |
| 2024-07-26 | 28.09 | 28.71 | 0.62 | 2.21 | 5348.97 | 1532.88 | 2.45 |
| 2024-07-25 | 27.60 | 28.09 | 0.22 | 0.79 | 4608.79 | 1303.91 | 2.11 |
| 2024-07-24 | 28.18 | 27.87 | -0.36 | -1.28 | 5307.98 | 1506.78 | 2.43 |
| 2024-07-23 | 28.93 | 28.23 | -0.78 | -2.69 | 4923.76 | 1415.51 | 2.26 |
| 2024-07-22 | 29.40 | 29.01 | -0.69 | -2.32 | 9262.81 | 2715.18 | 4.24 |
| 2024-07-19 | 30.03 | 29.70 | -0.67 | -2.21 | 11911.55 | 3548.04 | 5.46 |
| 2024-07-18 | 30.07 | 30.37 | -0.13 | -0.43 | 10194.44 | 3022.08 | 4.67 |
| 2024-07-17 | 29.59 | 30.50 | 0.75 | 2.52 | 15118.30 | 4550.52 | 6.93 |
| 2024-07-16 | 29.97 | 29.75 | -0.54 | -1.78 | 5850.25 | 1728.47 | 2.68 |
| 2024-07-15 | 30.08 | 30.29 | -0.06 | -0.20 | 10876.04 | 3286.54 | 4.98 |
| 2024-07-12 | 30.42 | 30.35 | 0.37 | 1.23 | 9238.28 | 2769.34 | 4.23 |
| 2024-07-11 | 28.99 | 29.98 | 1.58 | 5.56 | 7625.80 | 2237.89 | 3.49 |
| 2024-07-10 | 28.86 | 28.40 | -0.58 | -2.00 | 3227.73 | 926.52 | 1.48 |
| 2024-07-09 | 27.88 | 28.98 | 1.21 | 4.36 | 6367.44 | 1807.40 | 2.92 |
| 2024-07-08 | 27.75 | 27.77 | -0.43 | -1.53 | 3366.76 | 937.39 | 1.54 |
| 2024-07-05 | 28.11 | 28.20 | 0.10 | 0.36 | 3283.84 | 922.54 | 1.50 |
| 2024-07-04 | 29.20 | 28.10 | -0.70 | -2.43 | 4646.74 | 1317.53 | 2.13 |
| 2024-07-03 | 29.89 | 28.80 | -1.12 | -3.74 | 5785.84 | 1685.74 | 2.65 |
| 2024-07-02 | 30.00 | 29.92 | -0.32 | -1.06 | 4063.96 | 1221.98 | 1.86 |
| 2024-07-01 | 31.11 | 30.24 | -0.98 | -3.14 | 9786.86 | 2951.09 | 4.48 |
| 2024-06-28 | 29.60 | 31.22 | 0.87 | 2.87 | 9064.44 | 2826.32 | 4.15 |
| 2024-06-27 | 30.47 | 30.35 | -0.45 | -1.46 | 12269.50 | 3802.30 | 5.62 |
| 2024-06-26 | 29.49 | 30.80 | 0.90 | 3.01 | 11214.24 | 3362.27 | 5.14 |
| 2024-06-25 | 30.50 | 29.90 | -0.36 | -1.19 | 11810.82 | 3556.28 | 5.41 |
| 2024-06-24 | 32.43 | 30.26 | -2.05 | -6.35 | 9112.38 | 2840.03 | 4.17 |
| 2024-06-21 | 32.51 | 32.31 | -0.69 | -2.09 | 10279.57 | 3331.39 | 4.71 |
| 2024-06-20 | 33.41 | 33.00 | -0.66 | -1.96 | 17132.47 | 5836.96 | 7.85 |
| 2024-06-19 | 32.01 | 33.81 | 1.28 | 3.94 | 16266.06 | 5382.42 | 7.45 |
| 2024-06-18 | 31.87 | 32.53 | 0.50 | 1.56 | 12326.38 | 3942.51 | 5.65 |
| 2024-06-17 | 30.10 | 32.03 | 1.33 | 4.33 | 20922.67 | 6640.84 | 9.59 |
| 2024-06-14 | 30.51 | 30.70 | -0.11 | -0.36 | 13243.41 | 4074.68 | 6.07 |
| 2024-06-13 | 29.98 | 30.81 | 1.07 | 3.60 | 17780.67 | 5482.98 | 8.15 |
| 2024-06-12 | 28.60 | 29.74 | 1.16 | 4.06 | 9604.54 | 2860.85 | 4.40 |
| 2024-06-11 | 27.70 | 28.58 | 0.79 | 2.84 | 3202.72 | 901.34 | 1.47 |
| 2024-06-07 | 27.99 | 27.79 | 0.36 | 1.31 | 4071.35 | 1127.08 | 1.87 |
| 2024-06-06 | 28.68 | 27.43 | -1.04 | -3.65 | 9834.40 | 2730.44 | 4.51 |
| 2024-06-05 | 28.97 | 28.47 | -0.49 | -1.69 | 6075.12 | 1757.83 | 2.78 |
| 2024-06-04 | 28.88 | 28.96 | -0.16 | -0.55 | 5348.28 | 1540.07 | 2.45 |
| 2024-06-03 | 29.69 | 29.12 | -0.40 | -1.36 | 5113.98 | 1498.79 | 2.34 |
| 2024-05-31 | 28.71 | 29.52 | 0.72 | 2.50 | 5028.75 | 1481.32 | 2.30 |
| 2024-05-30 | 29.31 | 28.80 | -0.51 | -1.74 | 6857.26 | 1991.52 | 3.14 |
| 2024-05-29 | 29.59 | 29.31 | -0.15 | -0.51 | 2811.35 | 829.13 | 1.29 |
| 2024-05-28 | 30.02 | 29.46 | -0.62 | -2.06 | 5310.39 | 1571.59 | 2.43 |
| 2024-05-27 | 29.03 | 30.08 | 0.68 | 2.31 | 4580.52 | 1355.45 | 2.10 |
| 2024-05-24 | 28.95 | 29.40 | -0.13 | -0.44 | 4846.86 | 1441.71 | 2.22 |
| 2024-05-23 | 29.87 | 29.53 | -0.10 | -0.34 | 5449.87 | 1613.02 | 2.50 |
| 2024-05-22 | 29.46 | 29.63 | 0.34 | 1.16 | 5843.45 | 1727.09 | 2.68 |
| 2024-05-21 | 29.12 | 29.29 | -0.15 | -0.51 | 2515.38 | 736.31 | 1.15 |
| 2024-05-20 | 29.33 | 29.44 | 0.34 | 1.17 | 5196.85 | 1529.69 | 2.38 |
| 2024-05-17 | 28.90 | 29.10 | 0.55 | 1.93 | 5910.40 | 1699.96 | 2.71 |
| 2024-05-16 | 27.75 | 28.55 | 0.77 | 2.77 | 4375.05 | 1237.35 | 2.00 |
| 2024-05-15 | 27.81 | 27.78 | -0.34 | -1.21 | 2580.37 | 722.66 | 1.18 |
日K线
周K线
月K线
