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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.56 | 25.77 | 25.00 | 25.09 | -1.06% | 1.33 | 1.98% |
| 2025-10-21 | 25.01 | 25.60 | 25.01 | 25.36 | +0.63% | 1.04 | 1.55% |
| 2025-10-20 | 25.16 | 25.53 | 24.88 | 25.20 | +0.60% | 1.13 | 1.69% |
| 2025-10-17 | 25.83 | 26.20 | 24.94 | 25.05 | -3.84% | 2.06 | 3.03% |
| 2025-10-16 | 27.41 | 27.78 | 26.00 | 26.05 | -1.55% | 3.76 | 5.25% |
| 2025-10-15 | 26.18 | 26.46 | 25.33 | 26.46 | +1.07% | 1.77 | 2.56% |
| 2025-10-14 | 26.68 | 27.10 | 25.98 | 26.18 | -1.91% | 2.56 | 3.63% |
| 2025-10-13 | 24.65 | 26.88 | 24.50 | 26.69 | +2.73% | 3.62 | 5.15% |
| 2025-10-10 | 25.98 | 26.42 | 25.75 | 25.98 | +0.08% | 2.00 | 2.88% |
| 2025-10-09 | 25.70 | 26.14 | 25.31 | 25.96 | +0.54% | 1.63 | 2.37% |
| 2025-09-30 | 25.29 | 25.99 | 25.10 | 25.82 | +2.10% | 1.54 | 2.25% |
| 2025-09-29 | 25.01 | 25.49 | 24.55 | 25.29 | +0.20% | 1.73 | 2.61% |
| 2025-09-26 | 25.40 | 25.88 | 25.06 | 25.24 | 0.00% | 1.59 | 2.34% |
| 2025-09-25 | 26.01 | 26.35 | 25.20 | 25.24 | -3.85% | 1.75 | 2.58% |
| 2025-09-24 | 25.64 | 26.32 | 25.25 | 26.25 | +2.46% | 1.78 | 2.57% |
| 2025-09-23 | 26.21 | 26.60 | 25.00 | 25.62 | -2.36% | 1.94 | 2.86% |
| 2025-09-22 | 26.03 | 26.24 | 25.75 | 26.24 | 0.00% | 1.54 | 2.22% |
| 2025-09-19 | 26.00 | 27.12 | 25.98 | 26.24 | +0.27% | 2.34 | 3.33% |
| 2025-09-18 | 26.65 | 27.26 | 25.94 | 26.17 | -1.25% | 3.20 | 4.49% |
| 2025-09-17 | 26.35 | 26.73 | 26.15 | 26.50 | -0.11% | 1.28 | 1.82% |