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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.93 | 22.09 | 21.15 | 21.33 | -3.62% | 2.89 | 3.45% |
| 2026-03-20 | 22.45 | 22.69 | 22.10 | 22.13 | -1.34% | 2.56 | 2.93% |
| 2026-03-19 | 22.30 | 22.80 | 22.10 | 22.43 | -0.40% | 3.14 | 3.58% |
| 2026-03-18 | 21.96 | 22.54 | 21.83 | 22.52 | +2.69% | 3.27 | 3.77% |
| 2026-03-17 | 21.68 | 22.27 | 21.65 | 21.93 | +0.60% | 3.40 | 3.97% |
| 2026-03-16 | 21.40 | 21.84 | 21.10 | 21.80 | +3.27% | 4.20 | 5.00% |
| 2026-03-13 | 21.01 | 21.86 | 21.01 | 21.11 | +4.82% | 4.67 | 5.59% |
| 2026-03-12 | 20.13 | 20.18 | 20.03 | 20.14 | -0.15% | 0.52 | 0.66% |
| 2026-03-11 | 20.16 | 20.21 | 20.03 | 20.17 | +0.10% | 0.78 | 0.99% |
| 2026-03-10 | 20.09 | 20.29 | 20.00 | 20.15 | +0.65% | 0.89 | 1.14% |
| 2026-03-09 | 19.86 | 20.09 | 19.72 | 20.02 | -0.20% | 0.82 | 1.06% |
| 2026-03-06 | 19.51 | 20.14 | 19.45 | 20.06 | +2.45% | 1.05 | 1.35% |
| 2026-03-05 | 19.83 | 19.86 | 19.47 | 19.58 | +0.36% | 0.97 | 1.26% |
| 2026-03-04 | 19.71 | 19.87 | 19.40 | 19.51 | -1.46% | 0.92 | 1.20% |
| 2026-03-03 | 20.21 | 20.41 | 19.70 | 19.80 | -2.03% | 1.45 | 1.85% |
| 2026-03-02 | 20.68 | 20.68 | 20.07 | 20.21 | -3.39% | 1.54 | 1.95% |
| 2026-02-27 | 20.76 | 20.92 | 20.71 | 20.92 | +0.77% | 0.71 | 0.87% |
| 2026-02-26 | 21.00 | 21.04 | 20.68 | 20.76 | -1.10% | 1.15 | 1.42% |
| 2026-02-25 | 20.86 | 21.03 | 20.78 | 20.99 | +0.67% | 1.04 | 1.28% |
| 2026-02-24 | 20.86 | 21.00 | 20.66 | 20.85 | +0.58% | 0.78 | 0.96% |