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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.78 | 20.50 | 19.58 | 20.28 | -1.41% | 2.56 | 7.53% |
| 2025-06-23 | 20.46 | 20.73 | 20.18 | 20.57 | +1.38% | 2.13 | 6.16% |
| 2025-06-20 | 20.63 | 20.73 | 20.19 | 20.29 | -3.47% | 2.86 | 8.33% |
| 2025-06-19 | 21.90 | 21.91 | 20.88 | 21.02 | -6.45% | 5.00 | 13.99% |
| 2025-06-18 | 22.00 | 23.43 | 21.94 | 22.47 | +1.22% | 6.95 | 18.11% |
| 2025-06-17 | 21.85 | 22.48 | 21.53 | 22.20 | +0.91% | 4.73 | 12.73% |
| 2025-06-16 | 21.84 | 22.41 | 21.02 | 22.00 | +0.36% | 6.28 | 17.07% |
| 2025-06-13 | 20.94 | 22.63 | 20.43 | 21.92 | +9.98% | 7.95 | 22.07% |
| 2025-06-12 | 20.29 | 20.30 | 19.84 | 19.93 | -2.02% | 1.57 | 4.63% |
| 2025-06-11 | 19.83 | 20.53 | 19.68 | 20.34 | +2.01% | 1.92 | 5.66% |
| 2025-06-10 | 20.68 | 20.76 | 19.69 | 19.94 | -4.09% | 3.09 | 9.16% |
| 2025-06-09 | 20.52 | 21.30 | 20.52 | 20.79 | +0.92% | 3.11 | 8.81% |
| 2025-06-06 | 20.45 | 21.44 | 20.36 | 20.60 | +1.63% | 4.18 | 11.82% |
| 2025-06-05 | 20.17 | 20.59 | 20.00 | 20.27 | +0.55% | 1.94 | 5.67% |
| 2025-06-04 | 20.17 | 20.40 | 20.10 | 20.16 | -1.03% | 1.55 | 4.55% |
| 2025-06-03 | 20.60 | 20.72 | 20.10 | 20.37 | +1.34% | 2.29 | 6.66% |
| 2025-05-30 | 20.38 | 20.69 | 20.05 | 20.10 | -2.14% | 2.07 | 6.04% |
| 2025-05-29 | 20.10 | 20.77 | 19.98 | 20.54 | +1.43% | 2.19 | 6.36% |
| 2025-05-28 | 20.50 | 20.80 | 20.14 | 20.25 | -1.94% | 2.84 | 8.24% |
| 2025-05-27 | 21.28 | 21.28 | 20.50 | 20.65 | -2.64% | 2.91 | 8.32% |