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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.99 | 21.16 | 20.71 | 20.73 | -1.29% | 1.22 | 1.50% |
| 2026-02-12 | 21.13 | 21.30 | 20.93 | 21.00 | -0.71% | 1.19 | 1.45% |
| 2026-02-11 | 21.18 | 21.48 | 21.12 | 21.15 | -0.38% | 1.01 | 1.22% |
| 2026-02-10 | 21.16 | 21.34 | 21.04 | 21.23 | +0.33% | 0.93 | 1.12% |
| 2026-02-09 | 21.23 | 21.25 | 21.10 | 21.16 | +0.28% | 0.91 | 1.10% |
| 2026-02-06 | 21.25 | 21.46 | 21.09 | 21.10 | -0.94% | 1.41 | 1.70% |
| 2026-02-05 | 21.32 | 21.52 | 21.22 | 21.30 | -0.14% | 1.07 | 1.29% |
| 2026-02-04 | 21.36 | 21.39 | 21.08 | 21.33 | -0.23% | 1.07 | 1.30% |
| 2026-02-03 | 21.53 | 21.79 | 21.36 | 21.38 | 0.00% | 1.05 | 1.26% |
| 2026-02-02 | 21.80 | 22.12 | 21.35 | 21.38 | -2.20% | 1.05 | 1.24% |
| 2026-01-30 | 21.85 | 22.10 | 21.70 | 21.86 | -0.18% | 1.04 | 1.22% |
| 2026-01-29 | 21.80 | 22.19 | 21.55 | 21.90 | -2.14% | 1.90 | 2.22% |
| 2026-01-28 | 22.66 | 22.74 | 22.34 | 22.38 | -1.93% | 1.23 | 1.41% |
| 2026-01-27 | 23.25 | 23.25 | 22.47 | 22.82 | -1.89% | 1.83 | 2.06% |
| 2026-01-26 | 23.19 | 23.53 | 22.79 | 23.26 | +0.30% | 2.69 | 2.98% |
| 2026-01-23 | 22.86 | 23.37 | 22.66 | 23.19 | +2.52% | 2.56 | 2.85% |
| 2026-01-22 | 22.77 | 22.90 | 22.52 | 22.62 | -1.35% | 1.55 | 1.75% |
| 2026-01-21 | 22.35 | 23.45 | 22.29 | 22.93 | +1.91% | 2.92 | 3.26% |
| 2026-01-20 | 22.42 | 22.85 | 22.30 | 22.50 | +0.22% | 1.33 | 1.51% |
| 2026-01-19 | 22.37 | 22.77 | 22.30 | 22.45 | -0.27% | 1.30 | 1.49% |