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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.30 | 22.56 | 22.18 | 22.51 | +0.94% | 1.44 | 1.65% |
| 2026-01-15 | 22.61 | 22.82 | 22.15 | 22.30 | -1.89% | 1.75 | 2.00% |
| 2026-01-14 | 22.73 | 23.56 | 22.32 | 22.73 | -0.39% | 3.67 | 4.11% |
| 2026-01-13 | 21.86 | 23.12 | 21.86 | 22.82 | +4.63% | 5.03 | 5.69% |
| 2026-01-12 | 21.80 | 22.10 | 21.55 | 21.81 | +0.55% | 2.03 | 2.39% |
| 2026-01-09 | 21.38 | 21.75 | 21.26 | 21.69 | +1.97% | 1.69 | 2.02% |
| 2026-01-08 | 21.00 | 21.40 | 20.98 | 21.27 | +1.48% | 1.34 | 1.62% |
| 2026-01-07 | 21.00 | 21.14 | 20.89 | 20.96 | -0.14% | 1.22 | 1.49% |
| 2026-01-06 | 20.99 | 21.10 | 20.79 | 20.99 | +0.05% | 1.30 | 1.59% |
| 2026-01-05 | 20.48 | 20.99 | 20.40 | 20.98 | +2.54% | 1.40 | 1.73% |
| 2025-12-31 | 20.41 | 20.59 | 20.40 | 20.46 | +0.20% | 0.69 | 0.86% |
| 2025-12-30 | 20.39 | 20.50 | 20.30 | 20.42 | -0.29% | 0.63 | 0.80% |
| 2025-12-29 | 20.58 | 20.60 | 20.36 | 20.48 | -0.49% | 1.07 | 1.34% |
| 2025-12-26 | 20.59 | 20.80 | 20.52 | 20.58 | -0.44% | 0.63 | 0.78% |
| 2025-12-25 | 20.63 | 20.71 | 20.50 | 20.67 | +0.19% | 0.70 | 0.86% |
| 2025-12-24 | 20.27 | 20.63 | 20.26 | 20.63 | +1.63% | 0.84 | 1.05% |
| 2025-12-23 | 20.44 | 20.47 | 20.25 | 20.30 | -0.88% | 0.91 | 1.15% |
| 2025-12-22 | 20.62 | 20.63 | 20.38 | 20.48 | -0.44% | 1.20 | 1.50% |
| 2025-12-19 | 20.45 | 20.71 | 20.37 | 20.57 | +1.03% | 1.07 | 1.34% |
| 2025-12-18 | 20.41 | 20.54 | 20.35 | 20.36 | -0.63% | 0.73 | 0.92% |