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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.50 | 35.80 | 33.83 | 35.22 | +2.15% | 2.85 | 19.25% |
| 2025-08-18 | 32.77 | 35.33 | 32.77 | 34.48 | +5.96% | 3.04 | 20.94% |
| 2025-08-15 | 31.90 | 32.86 | 31.83 | 32.54 | +2.26% | 1.59 | 11.55% |
| 2025-08-14 | 33.78 | 33.78 | 31.73 | 31.82 | -5.80% | 2.25 | 16.39% |
| 2025-08-13 | 32.40 | 34.70 | 32.21 | 33.78 | +3.30% | 3.52 | 25.03% |
| 2025-08-12 | 34.14 | 35.84 | 32.40 | 32.70 | +0.40% | 3.74 | 26.37% |
| 2025-08-11 | 31.50 | 33.10 | 31.31 | 32.57 | +3.33% | 2.09 | 15.19% |
| 2025-08-08 | 31.60 | 32.30 | 31.48 | 31.52 | -1.41% | 1.09 | 8.10% |
| 2025-08-07 | 32.21 | 32.77 | 31.51 | 31.97 | -0.87% | 1.91 | 14.05% |
| 2025-08-06 | 30.98 | 32.85 | 30.68 | 32.25 | +3.97% | 2.76 | 20.25% |
| 2025-08-05 | 30.50 | 31.04 | 30.18 | 31.02 | +1.70% | 1.18 | 9.07% |
| 2025-08-04 | 29.60 | 30.51 | 29.55 | 30.50 | +2.11% | 0.98 | 7.69% |
| 2025-08-01 | 29.75 | 30.35 | 29.70 | 29.87 | +0.57% | 0.83 | 6.49% |
| 2025-07-31 | 30.17 | 30.84 | 29.56 | 29.70 | -1.56% | 1.35 | 10.55% |
| 2025-07-30 | 30.93 | 31.01 | 29.81 | 30.17 | -3.30% | 1.69 | 13.18% |
| 2025-07-29 | 29.41 | 31.28 | 29.27 | 31.20 | +5.91% | 2.88 | 22.26% |
| 2025-07-28 | 29.30 | 29.88 | 29.15 | 29.46 | +0.61% | 0.95 | 7.62% |
| 2025-07-25 | 29.10 | 29.28 | 28.81 | 29.28 | +0.62% | 0.73 | 5.88% |
| 2025-07-24 | 28.95 | 29.17 | 28.80 | 29.10 | +0.28% | 0.61 | 4.99% |
| 2025-07-23 | 29.03 | 29.20 | 28.49 | 29.02 | +0.31% | 0.71 | 5.80% |