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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.50 | 21.50 | 20.81 | 21.21 | -1.53% | 3.66 | 10.29% |
| 2025-05-23 | 20.90 | 22.10 | 20.44 | 21.54 | +1.46% | 6.60 | 18.25% |
| 2025-05-22 | 20.59 | 21.83 | 20.25 | 21.23 | +2.12% | 7.47 | 20.83% |
| 2025-05-21 | 20.28 | 20.83 | 19.87 | 20.79 | +2.11% | 4.92 | 14.32% |
| 2025-05-20 | 20.70 | 20.85 | 20.12 | 20.36 | -1.59% | 3.21 | 9.32% |
| 2025-05-19 | 20.84 | 21.25 | 20.31 | 20.69 | -0.19% | 3.80 | 10.93% |
| 2025-05-16 | 20.73 | 21.41 | 20.62 | 20.73 | -1.33% | 4.31 | 12.23% |
| 2025-05-15 | 21.72 | 21.94 | 20.84 | 21.01 | -1.96% | 5.37 | 15.00% |
| 2025-05-14 | 22.55 | 22.75 | 21.26 | 21.43 | -3.94% | 8.06 | 22.11% |
| 2025-05-13 | 23.01 | 24.20 | 22.13 | 22.31 | -2.87% | 11.20 | 28.72% |
| 2025-05-12 | 21.61 | 23.60 | 20.90 | 22.97 | +6.89% | 11.37 | 29.91% |
| 2025-05-09 | 22.72 | 22.98 | 21.40 | 21.49 | -8.16% | 11.21 | 30.24% |
| 2025-05-08 | 20.03 | 25.00 | 19.78 | 23.40 | +9.76% | 14.20 | 39.43% |
| 2025-05-07 | 18.60 | 21.62 | 18.46 | 21.32 | +18.31% | 12.64 | 36.79% |
| 2025-05-06 | 17.75 | 18.12 | 17.68 | 18.02 | +2.10% | 2.09 | 6.90% |