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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.40 | 22.95 | 22.29 | 22.67 | +1.07% | 4.31 | 11.28% |
| 2025-07-21 | 22.24 | 22.69 | 22.01 | 22.43 | +0.31% | 3.19 | 8.46% |
| 2025-07-18 | 22.10 | 22.59 | 21.80 | 22.36 | +1.18% | 4.01 | 10.70% |
| 2025-07-17 | 21.20 | 22.35 | 21.13 | 22.10 | +4.25% | 4.21 | 11.40% |
| 2025-07-16 | 21.43 | 21.64 | 21.17 | 21.20 | -1.07% | 1.69 | 4.68% |
| 2025-07-15 | 21.64 | 21.84 | 21.22 | 21.43 | -1.79% | 2.67 | 7.35% |
| 2025-07-14 | 21.50 | 22.13 | 21.33 | 21.82 | +1.11% | 3.24 | 8.82% |
| 2025-07-11 | 21.74 | 21.81 | 21.18 | 21.58 | -0.74% | 3.83 | 10.55% |
| 2025-07-10 | 20.76 | 21.82 | 20.40 | 21.74 | +3.87% | 4.16 | 11.64% |
| 2025-07-09 | 21.36 | 21.72 | 20.81 | 20.93 | -1.09% | 3.44 | 9.60% |
| 2025-07-08 | 21.19 | 21.23 | 20.97 | 21.16 | +0.24% | 2.00 | 5.62% |
| 2025-07-07 | 21.26 | 21.38 | 20.91 | 21.11 | -0.71% | 1.55 | 4.35% |
| 2025-07-04 | 21.43 | 21.62 | 21.02 | 21.26 | -0.98% | 2.09 | 5.83% |
| 2025-07-03 | 21.54 | 22.27 | 21.39 | 21.47 | -0.60% | 2.51 | 6.85% |
| 2025-07-02 | 22.03 | 22.07 | 21.40 | 21.60 | -2.35% | 2.69 | 7.38% |
| 2025-07-01 | 22.68 | 22.71 | 21.99 | 22.12 | -2.04% | 5.03 | 13.41% |
| 2025-06-30 | 21.22 | 22.88 | 21.22 | 22.58 | +6.71% | 6.50 | 17.20% |
| 2025-06-27 | 21.00 | 21.60 | 20.90 | 21.16 | 0.00% | 3.19 | 8.87% |
| 2025-06-26 | 20.38 | 21.80 | 20.33 | 21.16 | +3.12% | 5.07 | 14.13% |
| 2025-06-25 | 20.07 | 20.88 | 20.07 | 20.52 | +1.18% | 3.27 | 9.40% |