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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.93 | 26.41 | 25.80 | 26.32 | +1.55% | 0.46 | 4.07% |
| 2025-05-23 | 25.98 | 27.14 | 25.66 | 25.92 | -0.22% | 0.76 | 6.64% |
| 2025-05-22 | 26.16 | 26.66 | 25.88 | 25.98 | -0.81% | 0.33 | 3.05% |
| 2025-05-21 | 26.57 | 26.61 | 25.97 | 26.19 | -1.45% | 0.34 | 3.14% |
| 2025-05-20 | 26.41 | 26.70 | 25.97 | 26.57 | +0.71% | 0.37 | 3.43% |
| 2025-05-19 | 26.48 | 26.48 | 25.93 | 26.39 | -0.09% | 0.32 | 3.00% |
| 2025-05-16 | 25.93 | 26.79 | 25.78 | 26.41 | +1.42% | 0.49 | 4.46% |
| 2025-05-15 | 26.26 | 26.32 | 25.80 | 26.04 | -0.94% | 0.35 | 3.21% |
| 2025-05-14 | 26.61 | 26.80 | 25.97 | 26.29 | -0.93% | 0.55 | 5.09% |
| 2025-05-13 | 27.31 | 27.48 | 26.39 | 26.53 | -1.82% | 0.56 | 5.03% |
| 2025-05-12 | 26.78 | 27.28 | 26.78 | 27.03 | +0.89% | 0.62 | 5.60% |
| 2025-05-09 | 26.90 | 27.19 | 26.37 | 26.79 | -1.18% | 0.94 | 8.55% |
| 2025-05-08 | 25.92 | 27.19 | 25.88 | 27.11 | +4.62% | 1.02 | 9.32% |
| 2025-05-07 | 26.28 | 26.46 | 25.69 | 25.91 | -0.13% | 0.60 | 5.59% |
| 2025-05-06 | 25.57 | 26.12 | 25.36 | 25.94 | +2.69% | 0.74 | 6.95% |