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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.34 | 20.56 | 20.16 | 20.49 | +0.74% | 1.02 | 1.28% |
| 2025-12-16 | 20.73 | 20.78 | 20.30 | 20.34 | -2.21% | 1.16 | 1.46% |
| 2025-12-15 | 21.25 | 21.37 | 20.73 | 20.80 | -3.48% | 1.76 | 2.16% |
| 2025-12-12 | 21.30 | 21.55 | 21.10 | 21.55 | +1.41% | 1.81 | 2.18% |
| 2025-12-11 | 21.75 | 21.76 | 21.25 | 21.25 | -2.07% | 1.14 | 1.37% |
| 2025-12-10 | 21.91 | 22.04 | 21.66 | 21.70 | -1.27% | 0.96 | 1.13% |
| 2025-12-09 | 22.28 | 22.65 | 21.98 | 21.98 | -1.35% | 1.00 | 1.16% |
| 2025-12-08 | 22.28 | 22.66 | 22.16 | 22.28 | -0.09% | 1.38 | 1.58% |
| 2025-12-05 | 21.73 | 22.36 | 21.32 | 22.30 | +2.43% | 1.55 | 1.82% |
| 2025-12-04 | 21.29 | 21.96 | 20.89 | 21.77 | +2.45% | 1.40 | 1.69% |
| 2025-12-03 | 21.57 | 21.72 | 21.20 | 21.25 | -1.39% | 0.80 | 0.97% |
| 2025-12-02 | 21.85 | 21.94 | 21.53 | 21.55 | -1.37% | 0.78 | 0.93% |
| 2025-12-01 | 22.01 | 22.05 | 21.76 | 21.85 | -0.73% | 0.94 | 1.11% |
| 2025-11-28 | 21.88 | 22.06 | 21.82 | 22.01 | +0.50% | 0.61 | 0.72% |
| 2025-11-27 | 22.04 | 22.12 | 21.90 | 21.90 | -0.55% | 0.60 | 0.70% |
| 2025-11-26 | 22.14 | 22.42 | 22.02 | 22.02 | -0.50% | 0.70 | 0.81% |
| 2025-11-25 | 21.71 | 22.27 | 21.66 | 22.13 | +2.22% | 1.17 | 1.36% |
| 2025-11-24 | 21.45 | 21.77 | 21.40 | 21.65 | +1.17% | 0.69 | 0.82% |
| 2025-11-21 | 22.00 | 22.20 | 21.40 | 21.40 | -3.04% | 1.35 | 1.60% |
| 2025-11-20 | 22.50 | 22.58 | 22.05 | 22.07 | -1.47% | 0.94 | 1.09% |