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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.15 | 21.35 | 21.01 | 21.32 | +1.14% | 0.91 | 1.10% |
| 2025-06-23 | 20.83 | 21.20 | 20.64 | 21.08 | +0.81% | 0.81 | 0.99% |
| 2025-06-20 | 20.84 | 21.04 | 20.70 | 20.91 | +0.34% | 0.67 | 0.82% |
| 2025-06-19 | 21.12 | 21.20 | 20.80 | 20.84 | -1.28% | 0.83 | 1.02% |
| 2025-06-18 | 21.29 | 21.38 | 21.00 | 21.11 | -1.17% | 0.87 | 1.06% |
| 2025-06-17 | 21.48 | 21.88 | 21.30 | 21.36 | -0.56% | 1.26 | 1.51% |
| 2025-06-16 | 21.72 | 21.82 | 21.18 | 21.48 | -0.51% | 1.81 | 2.17% |
| 2025-06-13 | 22.27 | 22.52 | 21.53 | 21.59 | -3.18% | 3.97 | 4.64% |
| 2025-06-12 | 21.94 | 22.45 | 21.78 | 22.30 | +1.64% | 2.18 | 2.52% |
| 2025-06-11 | 22.00 | 22.25 | 21.78 | 21.94 | +0.14% | 2.09 | 2.45% |
| 2025-06-10 | 21.36 | 22.30 | 21.31 | 21.91 | +2.43% | 4.46 | 5.21% |
| 2025-06-09 | 20.89 | 21.61 | 20.88 | 21.39 | +2.39% | 1.87 | 2.25% |
| 2025-06-06 | 21.00 | 21.07 | 20.73 | 20.89 | -0.48% | 0.78 | 0.96% |
| 2025-06-05 | 21.24 | 21.24 | 20.79 | 20.99 | -0.80% | 1.36 | 1.67% |
| 2025-06-04 | 21.05 | 21.19 | 20.86 | 21.16 | +0.47% | 1.56 | 1.90% |
| 2025-06-03 | 20.57 | 21.19 | 20.57 | 21.06 | +2.38% | 2.64 | 3.23% |
| 2025-05-30 | 20.09 | 21.26 | 19.93 | 20.57 | +2.61% | 3.19 | 3.91% |
| 2025-05-29 | 19.69 | 20.11 | 19.59 | 20.05 | +2.11% | 1.51 | 1.91% |
| 2025-05-28 | 19.87 | 19.96 | 19.56 | 19.63 | -1.14% | 0.83 | 1.07% |
| 2025-05-27 | 19.60 | 20.23 | 19.57 | 19.86 | +1.36% | 0.98 | 1.25% |