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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.75 | 23.05 | 22.62 | 22.76 | -0.18% | 1.11 | 1.25% |
| 2025-10-21 | 22.57 | 22.98 | 22.55 | 22.80 | +0.80% | 0.98 | 1.11% |
| 2025-10-20 | 22.67 | 22.86 | 22.34 | 22.62 | -0.22% | 1.25 | 1.42% |
| 2025-10-17 | 22.59 | 22.92 | 22.35 | 22.67 | +0.31% | 1.68 | 1.91% |
| 2025-10-16 | 22.69 | 22.93 | 22.44 | 22.60 | -0.44% | 1.10 | 1.25% |
| 2025-10-15 | 22.40 | 22.70 | 22.18 | 22.70 | +1.75% | 1.09 | 1.24% |
| 2025-10-14 | 22.68 | 22.68 | 22.29 | 22.31 | -1.20% | 1.37 | 1.57% |
| 2025-10-13 | 22.56 | 22.79 | 22.51 | 22.58 | -2.67% | 1.59 | 1.80% |
| 2025-10-10 | 22.88 | 23.40 | 22.83 | 23.20 | +1.05% | 1.56 | 1.73% |
| 2025-10-09 | 23.20 | 23.23 | 22.50 | 22.96 | -0.17% | 2.13 | 2.39% |
| 2025-09-30 | 22.70 | 23.15 | 22.57 | 23.00 | +1.46% | 1.72 | 1.92% |
| 2025-09-29 | 22.55 | 22.68 | 22.22 | 22.67 | +0.94% | 1.23 | 1.41% |
| 2025-09-26 | 22.68 | 22.76 | 22.26 | 22.46 | -1.36% | 1.34 | 1.53% |
| 2025-09-25 | 22.76 | 22.97 | 22.65 | 22.77 | 0.00% | 1.43 | 1.61% |
| 2025-09-24 | 22.36 | 22.86 | 22.21 | 22.77 | +1.65% | 1.51 | 1.70% |
| 2025-09-23 | 22.57 | 22.65 | 22.03 | 22.40 | -0.75% | 1.65 | 1.90% |
| 2025-09-22 | 22.76 | 22.90 | 22.40 | 22.57 | -0.57% | 1.31 | 1.49% |
| 2025-09-19 | 22.92 | 23.10 | 22.60 | 22.70 | -0.96% | 1.69 | 1.91% |
| 2025-09-18 | 23.26 | 23.60 | 22.80 | 22.92 | -1.88% | 2.52 | 2.78% |
| 2025-09-17 | 23.51 | 23.64 | 23.26 | 23.36 | -0.76% | 1.69 | 1.85% |