阿莱德 sz.301419
47.01
+6.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.75 | 47.81 | 44.60 | 47.01 | +6.12% | 4.54 | 12.28% |
| 2026-05-21 | 42.86 | 46.00 | 42.70 | 44.30 | +3.26% | 4.05 | 11.45% |
| 2026-05-20 | 41.63 | 43.33 | 40.96 | 42.90 | +1.76% | 1.64 | 4.86% |
| 2026-05-19 | 41.84 | 42.22 | 40.79 | 42.16 | -0.64% | 1.50 | 4.55% |
| 2026-05-18 | 42.55 | 42.92 | 41.77 | 42.43 | -1.35% | 1.43 | 4.27% |
| 2026-05-15 | 43.04 | 44.26 | 42.52 | 43.01 | +0.51% | 1.82 | 5.28% |
| 2026-05-14 | 44.70 | 44.79 | 42.79 | 42.79 | -3.78% | 1.86 | 5.38% |
| 2026-05-13 | 44.18 | 44.90 | 43.80 | 44.47 | -0.87% | 2.23 | 6.34% |
| 2026-05-12 | 43.20 | 45.35 | 43.20 | 44.86 | +3.36% | 3.24 | 9.21% |
| 2026-05-11 | 43.14 | 43.64 | 42.51 | 43.40 | +1.09% | 2.20 | 6.42% |
| 2026-05-08 | 42.01 | 42.94 | 41.81 | 42.93 | +0.56% | 1.73 | 5.14% |
| 2026-05-07 | 41.89 | 42.96 | 41.39 | 42.69 | +2.28% | 2.16 | 6.46% |
| 2026-05-06 | 40.96 | 41.99 | 40.71 | 41.74 | +4.14% | 2.12 | 6.46% |
| 2026-04-30 | 40.30 | 40.56 | 39.46 | 40.08 | -0.45% | 1.08 | 3.41% |
| 2026-04-29 | 39.90 | 40.73 | 39.68 | 40.26 | +0.15% | 1.19 | 3.71% |
| 2026-04-28 | 41.75 | 41.88 | 39.83 | 40.20 | -4.74% | 1.68 | 5.24% |
| 2026-04-27 | 41.80 | 42.59 | 41.31 | 42.20 | +1.54% | 1.51 | 4.54% |
| 2026-04-24 | 42.46 | 42.92 | 41.29 | 41.56 | -2.37% | 1.91 | 5.77% |
| 2026-04-23 | 45.55 | 45.55 | 42.42 | 42.57 | -6.52% | 3.36 | 9.77% |
| 2026-04-22 | 45.74 | 46.30 | 44.71 | 45.54 | -1.04% | 2.72 | 7.56% |