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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.33 | 30.50 | 29.66 | 30.03 | -0.36% | 2.30 | 2.89% |
| 2026-01-15 | 30.01 | 30.65 | 29.66 | 30.14 | -0.69% | 2.32 | 2.91% |
| 2026-01-14 | 30.60 | 31.25 | 29.78 | 30.35 | -1.33% | 4.06 | 5.00% |
| 2026-01-13 | 32.41 | 32.43 | 30.71 | 30.76 | -6.59% | 5.47 | 6.58% |
| 2026-01-12 | 32.68 | 33.05 | 31.75 | 32.93 | +2.62% | 7.02 | 8.11% |
| 2026-01-09 | 31.71 | 32.85 | 31.44 | 32.09 | +1.87% | 7.30 | 8.53% |
| 2026-01-08 | 29.75 | 31.60 | 29.66 | 31.50 | +4.62% | 6.60 | 8.01% |
| 2026-01-07 | 30.65 | 30.68 | 29.80 | 30.11 | -3.59% | 5.46 | 6.81% |
| 2026-01-06 | 30.56 | 31.50 | 30.15 | 31.23 | +3.07% | 7.76 | 9.45% |
| 2026-01-05 | 31.54 | 31.90 | 30.24 | 30.30 | -5.05% | 10.41 | 12.73% |
| 2025-12-31 | 28.87 | 34.31 | 28.86 | 31.91 | +11.61% | 15.52 | 17.67% |
| 2025-12-30 | 29.20 | 30.00 | 28.42 | 28.59 | -2.09% | 4.81 | 6.26% |
| 2025-12-29 | 28.19 | 29.35 | 28.00 | 29.20 | +4.14% | 5.88 | 7.68% |
| 2025-12-26 | 28.28 | 28.88 | 27.63 | 28.04 | -2.20% | 3.87 | 5.17% |
| 2025-12-25 | 27.41 | 28.67 | 27.30 | 28.67 | +4.63% | 4.73 | 6.29% |
| 2025-12-24 | 26.47 | 27.65 | 26.28 | 27.40 | +3.44% | 3.11 | 4.29% |
| 2025-12-23 | 26.79 | 26.95 | 26.30 | 26.49 | -1.16% | 1.47 | 2.08% |
| 2025-12-22 | 26.78 | 27.09 | 26.44 | 26.80 | +0.19% | 1.60 | 2.24% |
| 2025-12-19 | 26.50 | 27.28 | 26.38 | 26.75 | +0.75% | 1.56 | 2.19% |
| 2025-12-18 | 25.96 | 26.88 | 25.79 | 26.55 | +1.65% | 1.72 | 2.43% |