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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.97 | 24.04 | 23.38 | 23.54 | -1.18% | 1.92 | 2.09% |
| 2025-09-15 | 24.05 | 24.09 | 23.80 | 23.82 | -1.33% | 1.87 | 2.01% |
| 2025-09-12 | 24.09 | 24.38 | 23.66 | 24.14 | -0.04% | 2.34 | 2.51% |
| 2025-09-11 | 24.18 | 24.18 | 23.37 | 24.15 | -0.78% | 2.96 | 3.19% |
| 2025-09-10 | 24.81 | 25.12 | 24.25 | 24.34 | -1.89% | 2.44 | 2.55% |
| 2025-09-09 | 25.25 | 26.06 | 24.72 | 24.81 | -1.94% | 3.54 | 3.59% |
| 2025-09-08 | 24.90 | 25.42 | 24.66 | 25.30 | +2.06% | 3.76 | 3.85% |
| 2025-09-05 | 24.25 | 24.83 | 23.96 | 24.79 | +2.31% | 3.00 | 3.15% |
| 2025-09-04 | 25.17 | 25.33 | 23.73 | 24.23 | -4.42% | 4.23 | 4.42% |
| 2025-09-03 | 25.81 | 26.02 | 25.14 | 25.35 | -0.90% | 4.31 | 4.34% |
| 2025-09-02 | 23.79 | 26.15 | 23.79 | 25.58 | +7.61% | 9.27 | 9.31% |
| 2025-09-01 | 23.56 | 23.83 | 23.48 | 23.77 | +0.89% | 2.29 | 2.48% |
| 2025-08-29 | 23.48 | 23.77 | 23.40 | 23.56 | 0.00% | 1.83 | 1.99% |
| 2025-08-28 | 24.01 | 24.28 | 22.99 | 23.56 | -2.20% | 3.28 | 3.58% |
| 2025-08-27 | 24.72 | 24.98 | 24.06 | 24.09 | -2.71% | 2.88 | 3.00% |
| 2025-08-26 | 24.82 | 24.98 | 24.63 | 24.76 | -0.20% | 2.07 | 2.14% |
| 2025-08-25 | 24.50 | 24.88 | 24.35 | 24.81 | +1.56% | 2.88 | 3.02% |
| 2025-08-22 | 24.45 | 24.45 | 24.12 | 24.43 | +0.08% | 1.65 | 1.74% |
| 2025-08-21 | 24.29 | 24.86 | 24.20 | 24.41 | +0.62% | 2.33 | 2.44% |
| 2025-08-20 | 24.59 | 24.59 | 23.82 | 24.26 | -0.57% | 2.35 | 2.51% |