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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.22 | 26.52 | 24.95 | 25.88 | +3.44% | 2.63 | 3.83% |
| 2025-11-18 | 25.57 | 25.60 | 25.00 | 25.02 | -3.10% | 1.17 | 1.75% |
| 2025-11-17 | 25.68 | 26.12 | 25.56 | 25.82 | +2.87% | 2.06 | 3.00% |
| 2025-11-14 | 25.07 | 25.60 | 24.94 | 25.10 | 0.00% | 0.84 | 1.24% |
| 2025-11-13 | 25.09 | 25.34 | 24.80 | 25.10 | +0.36% | 0.76 | 1.14% |
| 2025-11-12 | 25.39 | 25.39 | 24.54 | 25.01 | -1.30% | 1.03 | 1.55% |
| 2025-11-11 | 25.70 | 25.92 | 25.25 | 25.34 | -1.86% | 1.09 | 1.61% |
| 2025-11-10 | 26.29 | 26.29 | 25.57 | 25.82 | -1.03% | 1.20 | 1.74% |
| 2025-11-07 | 26.76 | 26.76 | 26.07 | 26.09 | -1.51% | 1.32 | 1.89% |
| 2025-11-06 | 26.00 | 27.19 | 25.93 | 26.49 | +1.57% | 1.99 | 2.80% |
| 2025-11-05 | 26.00 | 26.25 | 25.72 | 26.08 | -0.61% | 0.93 | 1.35% |
| 2025-11-04 | 26.50 | 26.72 | 26.08 | 26.24 | -1.17% | 1.17 | 1.67% |
| 2025-11-03 | 26.12 | 26.64 | 26.02 | 26.55 | +1.34% | 1.28 | 1.83% |
| 2025-10-31 | 26.31 | 26.50 | 26.08 | 26.20 | -0.38% | 1.05 | 1.51% |
| 2025-10-30 | 26.70 | 26.79 | 26.00 | 26.30 | -1.87% | 1.54 | 2.20% |
| 2025-10-29 | 26.60 | 26.99 | 26.31 | 26.80 | +0.71% | 1.74 | 2.46% |
| 2025-10-28 | 26.55 | 27.07 | 26.38 | 26.61 | +0.53% | 2.93 | 4.12% |
| 2025-10-27 | 25.95 | 26.87 | 25.95 | 26.47 | +4.34% | 3.18 | 4.52% |
| 2025-10-24 | 25.10 | 25.85 | 25.08 | 25.37 | +2.05% | 1.61 | 2.38% |
| 2025-10-23 | 25.00 | 25.00 | 24.33 | 24.86 | -0.92% | 1.14 | 1.74% |