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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.41 | 29.66 | 28.80 | 28.93 | -1.63% | 0.96 | 7.80% |
| 2025-07-21 | 29.57 | 29.59 | 29.03 | 29.41 | +0.03% | 0.90 | 7.24% |
| 2025-07-18 | 29.67 | 30.23 | 29.19 | 29.40 | -0.61% | 1.01 | 8.08% |
| 2025-07-17 | 30.06 | 30.07 | 29.37 | 29.58 | -0.40% | 1.33 | 10.61% |
| 2025-07-16 | 30.09 | 30.52 | 29.60 | 29.70 | -3.10% | 1.69 | 13.30% |
| 2025-07-15 | 30.01 | 30.97 | 29.27 | 30.65 | +1.09% | 2.72 | 21.35% |
| 2025-07-14 | 28.64 | 30.47 | 28.25 | 30.32 | +5.87% | 2.61 | 20.74% |
| 2025-07-11 | 29.24 | 29.49 | 28.20 | 28.64 | -3.28% | 1.40 | 11.58% |
| 2025-07-10 | 29.11 | 29.77 | 28.42 | 29.61 | +0.37% | 2.35 | 18.98% |
| 2025-07-09 | 27.79 | 30.13 | 27.49 | 29.50 | +6.69% | 2.98 | 24.00% |
| 2025-07-08 | 26.98 | 27.72 | 26.70 | 27.65 | +2.60% | 0.60 | 5.18% |
| 2025-07-07 | 26.56 | 26.96 | 26.53 | 26.95 | +0.48% | 0.26 | 2.31% |
| 2025-07-04 | 27.23 | 27.58 | 26.72 | 26.82 | -1.65% | 0.47 | 4.13% |
| 2025-07-03 | 27.21 | 27.40 | 27.00 | 27.27 | +0.93% | 0.32 | 2.75% |
| 2025-07-02 | 27.40 | 27.40 | 26.76 | 27.02 | -1.49% | 0.45 | 3.94% |
| 2025-07-01 | 27.78 | 27.99 | 27.10 | 27.43 | -0.62% | 0.52 | 4.44% |
| 2025-06-30 | 27.40 | 27.70 | 27.28 | 27.60 | +1.28% | 0.56 | 4.81% |
| 2025-06-27 | 26.99 | 27.34 | 26.90 | 27.25 | +0.96% | 0.51 | 4.43% |
| 2025-06-26 | 26.93 | 27.35 | 26.88 | 26.99 | -0.15% | 0.50 | 4.37% |
| 2025-06-25 | 27.19 | 27.28 | 26.69 | 27.03 | -0.11% | 0.59 | 5.13% |