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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.50 | 23.67 | 23.23 | 23.36 | -0.17% | 1.76 | 1.93% |
| 2025-07-21 | 23.41 | 23.48 | 23.20 | 23.40 | 0.00% | 1.78 | 1.96% |
| 2025-07-18 | 23.42 | 23.75 | 23.11 | 23.40 | -0.21% | 1.73 | 1.91% |
| 2025-07-17 | 23.30 | 23.54 | 23.22 | 23.45 | +0.30% | 1.74 | 1.91% |
| 2025-07-16 | 23.30 | 23.43 | 23.10 | 23.38 | -0.09% | 1.61 | 1.77% |
| 2025-07-15 | 22.84 | 23.62 | 22.60 | 23.40 | +2.45% | 3.04 | 3.37% |
| 2025-07-14 | 22.83 | 23.05 | 22.66 | 22.84 | +0.04% | 2.01 | 2.26% |
| 2025-07-11 | 23.00 | 23.12 | 22.65 | 22.83 | +0.26% | 1.91 | 2.15% |
| 2025-07-10 | 22.50 | 23.04 | 22.33 | 22.77 | +1.65% | 1.90 | 2.14% |
| 2025-07-09 | 22.73 | 22.98 | 22.30 | 22.40 | -1.93% | 2.47 | 2.81% |
| 2025-07-08 | 21.62 | 23.36 | 21.58 | 22.84 | +5.50% | 4.24 | 4.79% |
| 2025-07-07 | 21.67 | 22.02 | 21.54 | 21.65 | +0.14% | 1.28 | 1.51% |
| 2025-07-04 | 21.44 | 21.88 | 21.35 | 21.62 | +0.75% | 1.55 | 1.83% |
| 2025-07-03 | 21.28 | 21.56 | 21.28 | 21.46 | +0.85% | 1.07 | 1.28% |
| 2025-07-02 | 21.60 | 21.60 | 21.12 | 21.28 | -1.48% | 1.06 | 1.28% |
| 2025-07-01 | 21.48 | 21.69 | 21.27 | 21.60 | +0.33% | 1.17 | 1.40% |
| 2025-06-30 | 21.18 | 21.63 | 21.00 | 21.53 | +2.18% | 1.22 | 1.47% |
| 2025-06-27 | 21.15 | 21.30 | 21.06 | 21.07 | -0.19% | 0.70 | 0.85% |
| 2025-06-26 | 21.55 | 21.58 | 21.11 | 21.11 | -1.91% | 1.07 | 1.29% |
| 2025-06-25 | 21.26 | 21.55 | 21.15 | 21.52 | +0.94% | 1.04 | 1.25% |