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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.86 | 26.76 | 25.60 | 26.53 | +2.43% | 1.91 | 2.74% |
| 2025-09-15 | 26.18 | 26.50 | 25.81 | 25.90 | -1.30% | 1.45 | 2.09% |
| 2025-09-12 | 26.46 | 26.75 | 26.23 | 26.24 | -1.35% | 1.66 | 2.36% |
| 2025-09-11 | 26.79 | 26.80 | 26.20 | 26.60 | +0.15% | 2.03 | 2.87% |
| 2025-09-10 | 26.12 | 26.86 | 26.07 | 26.56 | +2.87% | 2.16 | 3.07% |
| 2025-09-09 | 26.38 | 26.59 | 25.78 | 25.82 | -2.27% | 1.74 | 2.50% |
| 2025-09-08 | 25.69 | 26.64 | 25.63 | 26.42 | +3.08% | 2.33 | 3.35% |
| 2025-09-05 | 25.49 | 25.75 | 25.18 | 25.63 | +0.59% | 1.90 | 2.81% |
| 2025-09-04 | 25.84 | 26.18 | 25.01 | 25.48 | +0.55% | 2.52 | 3.70% |
| 2025-09-03 | 28.69 | 28.76 | 25.31 | 25.34 | -11.12% | 4.43 | 6.26% |
| 2025-09-02 | 28.76 | 28.76 | 28.00 | 28.51 | -1.08% | 2.52 | 3.35% |
| 2025-09-01 | 29.17 | 29.19 | 28.16 | 28.82 | -1.91% | 4.27 | 5.62% |
| 2025-08-29 | 28.34 | 29.40 | 28.12 | 29.38 | +3.56% | 4.68 | 6.15% |
| 2025-08-28 | 27.78 | 28.48 | 27.47 | 28.37 | +2.16% | 3.64 | 4.88% |
| 2025-08-27 | 28.11 | 28.59 | 27.74 | 27.77 | -1.98% | 3.50 | 7.33% |
| 2025-08-26 | 29.43 | 29.43 | 28.14 | 28.33 | -4.55% | 5.91 | 12.26% |
| 2025-08-25 | 29.51 | 30.17 | 29.43 | 29.68 | -0.64% | 5.26 | 10.46% |
| 2025-08-22 | 30.35 | 30.47 | 29.08 | 29.87 | -1.81% | 6.08 | 12.20% |
| 2025-08-21 | 29.29 | 30.57 | 29.12 | 30.42 | +2.42% | 9.17 | 18.13% |
| 2025-08-20 | 28.93 | 30.18 | 28.45 | 29.70 | +2.91% | 9.25 | 18.61% |