亿利达 sz.002686
7.02
-1.82%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.53 | 6.88 | 6.43 | 6.63 | +1.84% | 1.24 | 3.55% |
| 2025-11-19 | 6.64 | 6.67 | 6.48 | 6.51 | -2.11% | 0.53 | 1.56% |
| 2025-11-18 | 6.73 | 6.73 | 6.58 | 6.65 | -1.19% | 0.56 | 1.62% |
| 2025-11-17 | 6.66 | 6.77 | 6.61 | 6.73 | +0.90% | 0.63 | 1.81% |
| 2025-11-14 | 6.62 | 6.74 | 6.60 | 6.67 | +0.15% | 0.48 | 1.36% |
| 2025-11-13 | 6.59 | 6.70 | 6.55 | 6.66 | +0.91% | 0.54 | 1.55% |
| 2025-11-12 | 6.66 | 6.67 | 6.55 | 6.60 | -1.20% | 0.48 | 1.38% |
| 2025-11-11 | 6.60 | 6.71 | 6.58 | 6.68 | +1.21% | 0.60 | 1.71% |
| 2025-11-10 | 6.57 | 6.62 | 6.53 | 6.60 | +0.61% | 0.43 | 1.26% |
| 2025-11-07 | 6.52 | 6.59 | 6.47 | 6.56 | +0.31% | 0.39 | 1.14% |
| 2025-11-06 | 6.57 | 6.57 | 6.46 | 6.54 | -0.30% | 0.37 | 1.10% |
| 2025-11-05 | 6.46 | 6.58 | 6.38 | 6.56 | +1.39% | 0.48 | 1.41% |
| 2025-11-04 | 6.47 | 6.57 | 6.42 | 6.47 | +0.15% | 0.52 | 1.53% |
| 2025-11-03 | 6.39 | 6.47 | 6.35 | 6.46 | +1.25% | 0.58 | 1.72% |
| 2025-10-31 | 6.35 | 6.40 | 6.31 | 6.38 | +0.95% | 0.51 | 1.55% |
| 2025-10-30 | 6.36 | 6.40 | 6.31 | 6.32 | -1.56% | 0.67 | 2.03% |
| 2025-10-29 | 6.55 | 6.58 | 6.35 | 6.42 | -1.68% | 0.93 | 2.78% |
| 2025-10-28 | 6.61 | 6.64 | 6.50 | 6.53 | -0.76% | 0.90 | 2.63% |
| 2025-10-27 | 6.85 | 6.86 | 6.55 | 6.58 | -5.05% | 1.70 | 4.91% |
| 2025-10-24 | 7.00 | 7.06 | 6.91 | 6.93 | -1.00% | 0.65 | 1.79% |