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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.90 | 22.97 | 22.36 | 22.40 | -2.10% | 1.24 | 1.41% |
| 2025-11-18 | 23.28 | 23.30 | 22.81 | 22.88 | -1.80% | 1.49 | 1.66% |
| 2025-11-17 | 23.81 | 23.90 | 23.19 | 23.30 | -2.06% | 1.82 | 2.01% |
| 2025-11-14 | 23.61 | 24.13 | 23.60 | 23.79 | +0.17% | 1.94 | 2.08% |
| 2025-11-13 | 23.82 | 23.82 | 23.53 | 23.75 | -0.29% | 1.76 | 1.91% |
| 2025-11-12 | 23.69 | 23.99 | 23.41 | 23.82 | +1.75% | 2.70 | 2.93% |
| 2025-11-11 | 23.30 | 23.48 | 23.17 | 23.41 | +0.82% | 1.37 | 1.50% |
| 2025-11-10 | 23.14 | 23.32 | 22.97 | 23.22 | +0.17% | 1.21 | 1.34% |
| 2025-11-07 | 23.02 | 23.43 | 22.91 | 23.18 | +0.61% | 1.64 | 1.81% |
| 2025-11-06 | 23.23 | 23.24 | 22.96 | 23.04 | -0.43% | 0.98 | 1.09% |
| 2025-11-05 | 23.00 | 23.44 | 22.90 | 23.14 | +0.13% | 1.25 | 1.38% |
| 2025-11-04 | 23.53 | 23.53 | 22.95 | 23.11 | -0.77% | 1.37 | 1.52% |
| 2025-11-03 | 22.90 | 23.43 | 22.76 | 23.29 | +1.97% | 1.95 | 2.16% |
| 2025-10-31 | 22.56 | 22.95 | 22.49 | 22.84 | +1.51% | 1.23 | 1.39% |
| 2025-10-30 | 23.04 | 23.06 | 22.50 | 22.50 | -2.34% | 1.61 | 1.82% |
| 2025-10-29 | 23.08 | 23.13 | 22.80 | 23.04 | -0.22% | 1.17 | 1.31% |
| 2025-10-28 | 22.90 | 23.29 | 22.88 | 23.09 | +0.57% | 1.35 | 1.49% |
| 2025-10-27 | 23.00 | 23.15 | 22.70 | 22.96 | -0.91% | 1.84 | 2.06% |
| 2025-10-24 | 23.41 | 23.52 | 23.16 | 23.17 | -1.19% | 1.27 | 1.41% |
| 2025-10-23 | 22.68 | 23.45 | 22.61 | 23.45 | +3.03% | 2.71 | 2.99% |