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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.45 | 29.58 | 28.58 | 28.86 | -2.93% | 6.79 | 13.91% |
| 2025-08-18 | 29.49 | 30.27 | 29.44 | 29.73 | +0.20% | 7.13 | 14.21% |
| 2025-08-15 | 29.71 | 30.29 | 29.43 | 29.67 | -0.10% | 5.88 | 11.75% |
| 2025-08-14 | 31.50 | 31.83 | 29.68 | 29.70 | -6.57% | 9.93 | 19.25% |
| 2025-08-13 | 31.01 | 32.50 | 30.87 | 31.79 | +3.21% | 9.16 | 17.10% |
| 2025-08-12 | 32.17 | 32.30 | 30.68 | 30.80 | -4.94% | 8.62 | 16.38% |
| 2025-08-11 | 33.96 | 33.97 | 31.90 | 32.40 | -2.59% | 12.13 | 22.00% |
| 2025-08-08 | 31.76 | 34.35 | 31.31 | 33.26 | +6.06% | 14.18 | 25.58% |
| 2025-08-07 | 32.14 | 32.43 | 30.18 | 31.36 | -4.45% | 12.84 | 24.38% |
| 2025-08-06 | 30.63 | 34.65 | 30.63 | 32.82 | +2.02% | 19.60 | 35.05% |
| 2025-08-05 | 31.48 | 35.01 | 31.00 | 32.17 | +6.81% | 23.34 | 43.03% |
| 2025-08-04 | 25.01 | 30.12 | 25.00 | 30.12 | +20.00% | 10.48 | 21.25% |
| 2025-08-01 | 24.50 | 25.61 | 23.10 | 25.10 | +4.85% | 8.38 | 20.17% |
| 2025-07-31 | 23.47 | 24.65 | 23.32 | 23.94 | +1.27% | 5.07 | 12.49% |
| 2025-07-30 | 23.65 | 24.67 | 23.20 | 23.64 | +0.30% | 6.65 | 16.49% |
| 2025-07-29 | 22.99 | 23.58 | 22.75 | 23.57 | +2.21% | 4.80 | 12.25% |
| 2025-07-28 | 22.25 | 23.32 | 22.17 | 23.06 | +4.01% | 4.83 | 12.48% |
| 2025-07-25 | 22.42 | 22.50 | 21.98 | 22.17 | -1.20% | 1.97 | 5.27% |
| 2025-07-24 | 22.00 | 22.73 | 22.00 | 22.44 | +1.58% | 2.41 | 6.40% |
| 2025-07-23 | 22.37 | 22.53 | 21.95 | 22.09 | -2.56% | 2.76 | 7.36% |