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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.77 | 19.79 | 19.45 | 19.59 | -0.90% | 0.91 | 1.18% |
| 2025-05-23 | 19.91 | 20.20 | 19.75 | 19.77 | -0.59% | 1.20 | 1.52% |
| 2025-05-22 | 20.11 | 20.39 | 19.87 | 19.89 | -1.32% | 1.08 | 1.36% |
| 2025-05-21 | 19.97 | 20.28 | 19.83 | 20.16 | +0.74% | 1.03 | 1.30% |
| 2025-05-20 | 20.04 | 20.32 | 19.95 | 20.01 | -0.15% | 1.44 | 1.81% |
| 2025-05-19 | 19.91 | 20.06 | 19.70 | 20.04 | +0.64% | 0.97 | 1.23% |
| 2025-05-16 | 19.92 | 20.04 | 19.88 | 19.91 | -0.35% | 0.84 | 1.06% |
| 2025-05-15 | 20.42 | 20.44 | 19.89 | 19.98 | -1.84% | 1.46 | 1.85% |
| 2025-05-14 | 20.67 | 20.75 | 20.21 | 20.35 | -1.81% | 2.02 | 2.51% |
| 2025-05-13 | 20.47 | 21.02 | 20.23 | 20.73 | +2.19% | 2.32 | 2.85% |
| 2025-05-12 | 20.39 | 20.51 | 20.10 | 20.28 | +0.49% | 1.18 | 1.48% |
| 2025-05-09 | 20.50 | 20.58 | 20.18 | 20.19 | -1.77% | 1.15 | 1.44% |
| 2025-05-08 | 20.21 | 20.69 | 20.12 | 20.55 | +1.76% | 1.83 | 2.26% |
| 2025-05-07 | 20.66 | 20.87 | 20.14 | 20.20 | -3.35% | 2.65 | 3.27% |
| 2025-05-06 | 20.66 | 20.91 | 20.52 | 20.90 | +1.83% | 1.39 | 1.69% |