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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.26 | 24.97 | 24.18 | 24.40 | +0.74% | 3.37 | 3.51% |
| 2025-08-18 | 24.17 | 24.42 | 23.82 | 24.22 | +1.30% | 3.43 | 3.65% |
| 2025-08-15 | 23.53 | 24.04 | 23.40 | 23.91 | +1.66% | 2.29 | 2.48% |
| 2025-08-14 | 24.15 | 24.16 | 23.42 | 23.52 | -2.24% | 2.19 | 2.37% |
| 2025-08-13 | 23.90 | 24.15 | 23.70 | 24.06 | +0.46% | 2.08 | 2.23% |
| 2025-08-12 | 23.79 | 24.20 | 23.70 | 23.95 | +0.71% | 2.14 | 2.29% |
| 2025-08-11 | 23.37 | 23.85 | 23.31 | 23.78 | +1.75% | 1.96 | 2.13% |
| 2025-08-08 | 23.66 | 23.88 | 23.20 | 23.37 | -1.23% | 2.06 | 2.25% |
| 2025-08-07 | 23.64 | 24.15 | 23.52 | 23.66 | +0.04% | 2.08 | 2.25% |
| 2025-08-06 | 23.77 | 23.95 | 23.55 | 23.65 | -0.55% | 1.57 | 1.70% |
| 2025-08-05 | 23.97 | 24.12 | 23.50 | 23.78 | -0.83% | 2.12 | 2.29% |
| 2025-08-04 | 23.55 | 23.98 | 23.00 | 23.98 | +1.05% | 3.26 | 3.57% |
| 2025-08-01 | 23.44 | 24.03 | 23.41 | 23.73 | +1.37% | 2.74 | 2.96% |
| 2025-07-31 | 23.70 | 23.98 | 23.30 | 23.41 | -0.93% | 2.92 | 3.16% |
| 2025-07-30 | 23.70 | 24.16 | 23.42 | 23.63 | -1.01% | 3.70 | 3.99% |
| 2025-07-29 | 24.40 | 24.40 | 23.30 | 23.87 | -2.77% | 5.00 | 5.42% |
| 2025-07-28 | 24.20 | 24.65 | 24.20 | 24.55 | +1.74% | 2.87 | 3.01% |
| 2025-07-25 | 23.90 | 24.43 | 23.69 | 24.13 | +1.00% | 2.41 | 2.56% |
| 2025-07-24 | 23.90 | 24.17 | 23.56 | 23.89 | +0.97% | 2.35 | 2.53% |
| 2025-07-23 | 23.29 | 23.92 | 23.29 | 23.66 | +1.28% | 2.31 | 2.50% |