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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.82 | 36.63 | 35.60 | 36.00 | -0.91% | 2.89 | 3.01% |
| 2026-04-20 | 34.77 | 36.88 | 34.32 | 36.33 | +4.07% | 6.97 | 7.37% |
| 2026-04-17 | 34.66 | 36.15 | 33.69 | 34.91 | +1.90% | 5.12 | 5.51% |
| 2026-04-16 | 31.86 | 35.00 | 31.55 | 34.26 | +8.56% | 5.87 | 6.49% |
| 2026-04-15 | 32.50 | 33.30 | 31.47 | 31.56 | -1.34% | 2.90 | 3.40% |
| 2026-04-14 | 29.25 | 32.56 | 29.17 | 31.99 | +9.86% | 4.79 | 5.73% |
| 2026-04-13 | 29.55 | 30.00 | 29.00 | 29.12 | -1.92% | 1.57 | 2.01% |
| 2026-04-10 | 30.09 | 30.96 | 29.66 | 29.69 | -1.26% | 2.62 | 3.25% |
| 2026-04-09 | 27.96 | 30.59 | 27.76 | 30.07 | +6.25% | 3.24 | 4.13% |
| 2026-04-08 | 26.50 | 28.62 | 26.40 | 28.30 | +9.27% | 2.16 | 2.90% |
| 2026-04-07 | 26.00 | 26.10 | 25.70 | 25.90 | +0.19% | 0.68 | 0.99% |
| 2026-04-03 | 26.70 | 26.81 | 25.82 | 25.85 | -2.89% | 0.72 | 1.04% |
| 2026-04-02 | 27.33 | 27.33 | 26.46 | 26.62 | -2.35% | 0.85 | 1.20% |
| 2026-04-01 | 27.80 | 27.80 | 27.00 | 27.26 | +0.41% | 0.79 | 1.09% |
| 2026-03-31 | 28.10 | 28.30 | 26.85 | 27.15 | -4.06% | 1.01 | 1.37% |
| 2026-03-30 | 27.42 | 28.30 | 27.31 | 28.30 | +1.80% | 0.86 | 1.17% |
| 2026-03-27 | 27.30 | 27.89 | 27.23 | 27.80 | +0.80% | 0.73 | 1.00% |
| 2026-03-26 | 28.05 | 28.50 | 27.50 | 27.58 | -0.22% | 1.21 | 1.62% |
| 2026-03-25 | 27.27 | 27.67 | 27.10 | 27.64 | +1.88% | 0.95 | 1.31% |
| 2026-03-24 | 27.50 | 27.50 | 26.41 | 27.13 | +1.61% | 1.11 | 1.54% |