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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.58 | 27.09 | 26.45 | 27.06 | +2.58% | 0.64 | 5.60% |
| 2025-06-23 | 25.80 | 26.45 | 25.56 | 26.38 | +2.61% | 0.43 | 3.86% |
| 2025-06-20 | 26.11 | 26.43 | 25.55 | 25.71 | -1.15% | 0.38 | 3.42% |
| 2025-06-19 | 26.46 | 26.70 | 25.90 | 26.01 | -1.63% | 0.48 | 4.33% |
| 2025-06-18 | 25.92 | 26.44 | 25.61 | 26.44 | +1.42% | 0.38 | 3.40% |
| 2025-06-17 | 26.28 | 26.28 | 25.87 | 26.07 | -0.23% | 0.32 | 2.92% |
| 2025-06-16 | 25.36 | 26.48 | 25.36 | 26.13 | +2.83% | 0.53 | 4.81% |
| 2025-06-13 | 25.91 | 26.34 | 25.35 | 25.41 | -2.98% | 0.44 | 3.98% |
| 2025-06-12 | 25.92 | 26.46 | 25.80 | 26.19 | +0.46% | 0.32 | 2.90% |
| 2025-06-11 | 26.00 | 26.37 | 25.98 | 26.07 | +0.27% | 0.29 | 2.57% |
| 2025-06-10 | 26.51 | 26.66 | 25.68 | 26.00 | -1.89% | 0.40 | 3.65% |
| 2025-06-09 | 26.48 | 26.76 | 26.31 | 26.50 | +0.11% | 0.38 | 3.37% |
| 2025-06-06 | 26.35 | 26.61 | 26.12 | 26.47 | +0.68% | 0.41 | 3.63% |
| 2025-06-05 | 25.96 | 26.38 | 25.65 | 26.29 | +1.35% | 0.40 | 3.60% |
| 2025-06-04 | 25.90 | 26.38 | 25.89 | 25.94 | +0.15% | 0.36 | 3.27% |
| 2025-06-03 | 26.03 | 26.17 | 25.68 | 25.90 | 0.00% | 0.31 | 2.80% |
| 2025-05-30 | 26.20 | 26.66 | 25.60 | 25.90 | -0.92% | 0.54 | 4.92% |
| 2025-05-29 | 25.70 | 26.32 | 25.70 | 26.14 | +1.76% | 0.41 | 3.65% |
| 2025-05-28 | 26.03 | 26.21 | 25.61 | 25.69 | -0.73% | 0.26 | 2.37% |
| 2025-05-27 | 26.33 | 26.33 | 25.70 | 25.88 | -1.68% | 0.42 | 3.79% |