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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.62 | 33.38 | 32.62 | 32.80 | +0.61% | 3.04 | 3.47% |
| 2026-02-12 | 30.66 | 33.00 | 30.59 | 32.60 | +5.84% | 4.97 | 5.80% |
| 2026-02-11 | 31.79 | 31.82 | 30.70 | 30.80 | -3.11% | 2.17 | 2.62% |
| 2026-02-10 | 30.85 | 32.35 | 30.32 | 31.79 | +2.81% | 3.61 | 4.29% |
| 2026-02-09 | 32.01 | 32.50 | 30.88 | 30.92 | -2.15% | 3.23 | 3.89% |
| 2026-02-06 | 31.80 | 33.15 | 31.50 | 31.60 | -2.14% | 3.61 | 4.22% |
| 2026-02-05 | 31.50 | 32.88 | 31.50 | 32.29 | +0.59% | 3.17 | 3.70% |
| 2026-02-04 | 31.76 | 33.40 | 31.32 | 32.10 | +0.31% | 3.91 | 4.55% |
| 2026-02-03 | 31.67 | 32.59 | 31.02 | 32.00 | +2.40% | 2.93 | 3.46% |
| 2026-02-02 | 31.50 | 32.85 | 31.14 | 31.25 | -2.53% | 3.30 | 3.88% |
| 2026-01-30 | 34.44 | 34.49 | 30.52 | 32.06 | -5.15% | 6.95 | 8.28% |
| 2026-01-29 | 33.07 | 34.85 | 32.80 | 33.80 | +1.96% | 5.93 | 6.54% |
| 2026-01-28 | 34.12 | 34.25 | 32.75 | 33.15 | -3.30% | 4.45 | 5.04% |
| 2026-01-27 | 32.13 | 35.40 | 31.71 | 34.28 | +5.41% | 7.02 | 7.89% |
| 2026-01-26 | 32.96 | 33.63 | 32.06 | 32.52 | -1.33% | 4.54 | 5.23% |
| 2026-01-23 | 33.50 | 33.95 | 32.51 | 32.96 | -3.20% | 6.77 | 7.67% |
| 2026-01-22 | 29.92 | 34.79 | 29.90 | 34.05 | +13.58% | 10.14 | 11.64% |
| 2026-01-21 | 29.95 | 30.58 | 29.82 | 29.98 | -1.32% | 1.78 | 2.23% |
| 2026-01-20 | 31.28 | 31.98 | 29.94 | 30.38 | -2.32% | 2.99 | 3.67% |
| 2026-01-19 | 29.75 | 31.80 | 29.66 | 31.10 | +3.56% | 3.69 | 4.52% |