艾德生物 sz.300685
18.96
-0.84%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.27 | 19.31 | 18.93 | 18.96 | -0.84% | 1.16 | 1.57% |
| 2026-05-21 | 19.05 | 19.62 | 19.00 | 19.12 | +0.58% | 1.33 | 1.77% |
| 2026-05-20 | 19.44 | 19.44 | 18.92 | 19.01 | -2.26% | 1.11 | 1.49% |
| 2026-05-19 | 19.23 | 19.63 | 19.18 | 19.45 | +1.20% | 1.04 | 1.37% |
| 2026-05-18 | 19.68 | 19.80 | 19.11 | 19.22 | -2.14% | 1.27 | 1.69% |
| 2026-05-15 | 19.91 | 20.22 | 19.91 | 20.08 | +0.90% | 1.28 | 1.64% |
| 2026-05-14 | 20.30 | 20.38 | 19.88 | 19.90 | -2.02% | 1.78 | 2.28% |
| 2026-05-13 | 20.48 | 20.58 | 20.28 | 20.31 | -0.44% | 1.38 | 1.73% |
| 2026-05-12 | 20.53 | 20.72 | 20.26 | 20.40 | -1.11% | 1.50 | 1.89% |
| 2026-05-11 | 20.21 | 20.83 | 20.09 | 20.63 | +2.13% | 2.42 | 3.04% |
| 2026-05-08 | 20.21 | 20.40 | 20.12 | 20.20 | -0.05% | 1.48 | 1.87% |
| 2026-05-07 | 20.06 | 20.22 | 20.03 | 20.21 | +0.75% | 1.21 | 1.55% |
| 2026-05-06 | 20.28 | 20.37 | 20.00 | 20.06 | -0.74% | 2.22 | 2.84% |
| 2026-04-30 | 20.49 | 20.60 | 20.14 | 20.21 | -1.46% | 1.51 | 1.92% |
| 2026-04-29 | 20.50 | 20.79 | 20.32 | 20.51 | -0.15% | 1.89 | 2.37% |
| 2026-04-28 | 21.75 | 21.75 | 20.13 | 20.54 | -8.02% | 4.63 | 5.78% |
| 2026-04-27 | 22.20 | 22.60 | 22.10 | 22.33 | +0.45% | 2.15 | 2.47% |
| 2026-04-24 | 22.17 | 22.43 | 22.03 | 22.23 | -0.04% | 1.12 | 1.29% |
| 2026-04-23 | 22.55 | 22.55 | 22.05 | 22.24 | -1.37% | 1.58 | 1.82% |
| 2026-04-22 | 22.05 | 22.60 | 21.99 | 22.55 | +2.36% | 1.80 | 2.07% |