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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.69 | 28.16 | 26.40 | 26.70 | -5.52% | 1.83 | 2.53% |
| 2026-03-20 | 29.59 | 29.82 | 28.22 | 28.26 | -4.14% | 1.24 | 1.61% |
| 2026-03-19 | 29.75 | 29.98 | 29.28 | 29.48 | -2.19% | 0.95 | 1.20% |
| 2026-03-18 | 30.10 | 30.16 | 29.61 | 30.14 | +0.63% | 0.93 | 1.17% |
| 2026-03-17 | 30.50 | 31.36 | 29.92 | 29.95 | -1.06% | 2.05 | 2.50% |
| 2026-03-16 | 29.16 | 30.48 | 28.80 | 30.27 | +3.74% | 2.20 | 2.78% |
| 2026-03-13 | 29.09 | 29.75 | 28.43 | 29.18 | +0.31% | 1.78 | 2.30% |
| 2026-03-12 | 30.33 | 30.40 | 28.99 | 29.09 | -3.80% | 1.76 | 2.25% |
| 2026-03-11 | 30.91 | 31.12 | 30.13 | 30.24 | -2.01% | 1.23 | 1.51% |
| 2026-03-10 | 30.56 | 31.27 | 30.18 | 30.86 | +2.35% | 1.44 | 1.76% |
| 2026-03-09 | 30.12 | 30.36 | 29.24 | 30.15 | -1.41% | 1.86 | 2.34% |
| 2026-03-06 | 30.49 | 31.58 | 30.00 | 30.58 | +0.82% | 1.83 | 2.24% |
| 2026-03-05 | 30.69 | 30.99 | 30.01 | 30.33 | -0.39% | 1.83 | 2.27% |
| 2026-03-04 | 29.98 | 30.90 | 29.60 | 30.45 | +0.16% | 2.01 | 2.49% |
| 2026-03-03 | 32.47 | 32.79 | 30.13 | 30.40 | -6.09% | 3.44 | 4.15% |
| 2026-03-02 | 33.53 | 33.72 | 32.30 | 32.37 | -1.40% | 3.84 | 4.41% |
| 2026-02-27 | 32.55 | 33.70 | 32.42 | 32.83 | +0.06% | 2.43 | 2.78% |
| 2026-02-26 | 33.06 | 33.10 | 32.28 | 32.81 | -0.21% | 2.07 | 2.38% |
| 2026-02-25 | 33.30 | 33.32 | 32.58 | 32.88 | -0.87% | 1.86 | 2.13% |
| 2026-02-24 | 33.09 | 33.48 | 32.43 | 33.17 | +1.13% | 2.61 | 2.97% |