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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.59 | 22.71 | 22.00 | 22.03 | -2.87% | 1.97 | 2.28% |
| 2026-04-20 | 22.72 | 22.94 | 22.51 | 22.68 | -1.13% | 2.12 | 2.40% |
| 2026-04-17 | 23.41 | 23.45 | 22.84 | 22.94 | -2.47% | 2.67 | 2.98% |
| 2026-04-16 | 23.18 | 23.70 | 23.04 | 23.52 | +2.04% | 3.62 | 3.98% |
| 2026-04-15 | 23.22 | 23.29 | 22.73 | 23.05 | +0.22% | 2.38 | 2.65% |
| 2026-04-14 | 22.86 | 23.18 | 22.55 | 23.00 | +0.61% | 2.25 | 2.53% |
| 2026-04-13 | 23.30 | 23.45 | 22.71 | 22.86 | -2.47% | 2.77 | 3.10% |
| 2026-04-10 | 23.07 | 23.88 | 22.95 | 23.44 | +2.72% | 3.71 | 4.05% |
| 2026-04-09 | 22.81 | 23.56 | 22.68 | 22.82 | -0.44% | 2.72 | 3.02% |
| 2026-04-08 | 22.87 | 23.19 | 22.60 | 22.92 | +1.55% | 2.53 | 2.84% |
| 2026-04-07 | 22.17 | 22.94 | 21.92 | 22.57 | +1.80% | 1.99 | 2.27% |
| 2026-04-03 | 22.75 | 22.75 | 22.13 | 22.17 | -4.11% | 2.46 | 2.82% |
| 2026-04-02 | 23.02 | 23.42 | 22.95 | 23.12 | -0.30% | 3.24 | 3.59% |
| 2026-04-01 | 22.76 | 23.34 | 22.42 | 23.19 | +3.30% | 3.49 | 3.90% |
| 2026-03-31 | 22.60 | 22.93 | 22.38 | 22.45 | -1.32% | 2.07 | 2.35% |
| 2026-03-30 | 22.18 | 22.90 | 21.99 | 22.75 | +1.56% | 2.79 | 3.15% |
| 2026-03-27 | 20.95 | 22.48 | 20.92 | 22.40 | +5.56% | 2.54 | 2.96% |
| 2026-03-26 | 21.50 | 21.72 | 21.05 | 21.22 | -1.67% | 1.46 | 1.76% |
| 2026-03-25 | 21.80 | 21.86 | 21.47 | 21.58 | -0.78% | 1.67 | 1.98% |
| 2026-03-24 | 21.71 | 21.89 | 21.27 | 21.75 | +1.97% | 2.18 | 2.59% |