爱乐达 sz.300696
34.83
-0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.23 | 35.74 | 34.24 | 34.83 | -0.74% | 2.37 | 2.55% |
| 2026-05-21 | 37.52 | 38.40 | 34.84 | 35.09 | -5.67% | 3.19 | 3.27% |
| 2026-05-20 | 37.13 | 37.63 | 36.71 | 37.20 | -0.56% | 1.51 | 1.53% |
| 2026-05-19 | 37.80 | 38.48 | 36.84 | 37.41 | -1.14% | 2.28 | 2.29% |
| 2026-05-18 | 39.00 | 39.59 | 37.20 | 37.84 | -3.15% | 3.77 | 3.73% |
| 2026-05-15 | 41.66 | 42.18 | 38.63 | 39.07 | -6.93% | 4.86 | 4.57% |
| 2026-05-14 | 42.61 | 43.45 | 41.01 | 41.98 | -1.46% | 3.59 | 3.22% |
| 2026-05-13 | 42.36 | 43.90 | 42.35 | 42.60 | -1.18% | 3.29 | 2.88% |
| 2026-05-12 | 43.39 | 44.06 | 42.51 | 43.11 | -0.21% | 4.52 | 3.93% |
| 2026-05-11 | 43.01 | 44.58 | 40.96 | 43.20 | +8.00% | 7.05 | 6.17% |
| 2026-05-08 | 39.29 | 40.98 | 38.58 | 40.00 | +0.81% | 4.01 | 3.76% |
| 2026-05-07 | 40.00 | 40.00 | 38.86 | 39.68 | +0.38% | 2.36 | 2.26% |
| 2026-05-06 | 40.00 | 40.00 | 38.40 | 39.53 | +0.71% | 4.03 | 3.87% |
| 2026-04-30 | 37.96 | 39.79 | 37.56 | 39.25 | +2.86% | 4.10 | 3.98% |
| 2026-04-29 | 38.29 | 38.63 | 37.71 | 38.16 | -0.34% | 2.41 | 2.38% |
| 2026-04-28 | 38.22 | 39.24 | 37.92 | 38.29 | -0.83% | 2.77 | 2.71% |
| 2026-04-27 | 36.90 | 39.11 | 36.20 | 38.61 | +2.58% | 4.56 | 4.48% |
| 2026-04-24 | 38.80 | 39.44 | 37.10 | 37.64 | -3.34% | 3.87 | 3.86% |
| 2026-04-23 | 39.30 | 40.45 | 38.41 | 38.94 | +1.09% | 4.69 | 4.51% |
| 2026-04-22 | 35.64 | 38.60 | 35.64 | 38.52 | +7.00% | 4.78 | 4.79% |