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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.33 | 26.54 | 25.40 | 26.12 | -0.80% | 1.62 | 2.36% |
| 2025-12-16 | 26.61 | 26.78 | 25.53 | 26.33 | -1.05% | 1.93 | 2.78% |
| 2025-12-15 | 26.87 | 27.42 | 26.60 | 26.61 | -0.71% | 2.16 | 3.01% |
| 2025-12-12 | 27.40 | 27.47 | 26.79 | 26.80 | -1.29% | 2.69 | 3.73% |
| 2025-12-11 | 26.83 | 27.48 | 26.70 | 27.15 | +1.38% | 3.01 | 4.16% |
| 2025-12-10 | 26.25 | 26.95 | 26.23 | 26.78 | +1.29% | 1.62 | 2.29% |
| 2025-12-09 | 26.26 | 26.74 | 26.18 | 26.44 | -0.90% | 1.53 | 2.17% |
| 2025-12-08 | 26.44 | 27.04 | 26.42 | 26.68 | +1.29% | 3.01 | 4.22% |
| 2025-12-05 | 26.18 | 26.55 | 25.87 | 26.34 | -0.04% | 2.03 | 2.91% |
| 2025-12-04 | 25.50 | 26.36 | 25.33 | 26.35 | +2.77% | 2.42 | 3.50% |
| 2025-12-03 | 25.50 | 25.84 | 24.80 | 25.64 | +0.83% | 1.91 | 2.84% |
| 2025-12-02 | 25.69 | 25.85 | 25.17 | 25.43 | -1.17% | 1.30 | 1.91% |
| 2025-12-01 | 25.69 | 26.14 | 25.63 | 25.73 | +0.98% | 1.67 | 2.44% |
| 2025-11-28 | 25.63 | 25.78 | 25.28 | 25.48 | -0.12% | 1.40 | 2.07% |
| 2025-11-27 | 25.82 | 25.94 | 25.30 | 25.51 | -2.82% | 2.54 | 3.73% |
| 2025-11-26 | 27.79 | 27.79 | 26.20 | 26.25 | -5.81% | 4.20 | 5.92% |
| 2025-11-25 | 27.42 | 28.02 | 26.89 | 27.87 | -0.89% | 6.03 | 8.27% |
| 2025-11-24 | 26.10 | 28.12 | 26.01 | 28.12 | +7.37% | 6.45 | 8.91% |
| 2025-11-21 | 25.62 | 26.69 | 24.90 | 26.19 | +1.75% | 3.04 | 4.41% |
| 2025-11-20 | 25.65 | 26.35 | 25.50 | 25.74 | -0.54% | 1.53 | 2.23% |