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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.35 | 46.97 | 45.61 | 46.02 | -2.33% | 2.70 | 7.39% |
| 2026-04-20 | 45.12 | 47.20 | 44.98 | 47.12 | +3.88% | 4.23 | 11.53% |
| 2026-04-17 | 45.00 | 46.79 | 44.88 | 45.36 | -0.64% | 3.64 | 10.07% |
| 2026-04-16 | 43.99 | 47.80 | 43.68 | 45.65 | +2.58% | 4.30 | 11.86% |
| 2026-04-15 | 47.95 | 47.95 | 44.12 | 44.50 | -8.25% | 4.67 | 12.80% |
| 2026-04-14 | 45.76 | 48.50 | 44.58 | 48.50 | +4.10% | 5.13 | 14.00% |
| 2026-04-13 | 44.25 | 47.60 | 43.89 | 46.59 | +3.53% | 5.30 | 14.54% |
| 2026-04-10 | 42.97 | 45.00 | 42.26 | 45.00 | +5.83% | 5.30 | 15.30% |
| 2026-04-09 | 42.48 | 43.18 | 41.95 | 42.52 | -2.23% | 3.68 | 10.94% |
| 2026-04-08 | 42.39 | 43.57 | 41.12 | 43.49 | +4.69% | 5.36 | 15.83% |
| 2026-04-07 | 39.88 | 41.67 | 39.88 | 41.54 | +4.19% | 4.24 | 13.03% |
| 2026-04-03 | 39.66 | 42.78 | 39.46 | 39.87 | +3.05% | 3.76 | 11.68% |
| 2026-04-02 | 39.50 | 40.80 | 38.35 | 38.69 | -3.27% | 2.74 | 8.77% |
| 2026-04-01 | 39.99 | 42.39 | 39.66 | 40.00 | +2.62% | 3.83 | 11.88% |
| 2026-03-31 | 40.50 | 40.67 | 38.88 | 38.98 | -5.78% | 3.18 | 10.15% |
| 2026-03-30 | 40.52 | 41.50 | 39.77 | 41.37 | -0.60% | 3.49 | 10.83% |
| 2026-03-27 | 40.02 | 42.46 | 39.62 | 41.62 | +2.56% | 5.59 | 17.07% |
| 2026-03-26 | 42.58 | 43.35 | 40.39 | 40.58 | -7.33% | 5.91 | 17.92% |
| 2026-03-25 | 37.51 | 43.79 | 37.51 | 43.79 | +20.01% | 3.33 | 9.80% |
| 2026-03-24 | 35.62 | 36.70 | 34.46 | 36.49 | +4.05% | 1.91 | 6.78% |