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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.01 | 36.58 | 34.71 | 35.07 | -6.73% | 2.44 | 8.64% |
| 2026-03-20 | 40.23 | 41.48 | 37.56 | 37.60 | -4.67% | 3.91 | 12.57% |
| 2026-03-19 | 38.08 | 40.73 | 37.99 | 39.44 | +1.52% | 4.17 | 13.28% |
| 2026-03-18 | 37.40 | 39.34 | 37.08 | 38.85 | +4.16% | 3.19 | 10.39% |
| 2026-03-17 | 38.21 | 38.53 | 37.00 | 37.30 | -3.82% | 2.04 | 6.83% |
| 2026-03-16 | 36.30 | 38.99 | 35.90 | 38.78 | +5.96% | 2.35 | 7.81% |
| 2026-03-13 | 36.99 | 37.26 | 36.20 | 36.60 | -1.35% | 1.44 | 4.95% |
| 2026-03-12 | 38.26 | 38.30 | 36.75 | 37.10 | -3.01% | 1.23 | 4.15% |
| 2026-03-11 | 38.00 | 39.28 | 37.89 | 38.25 | +0.45% | 2.22 | 7.28% |
| 2026-03-10 | 36.69 | 38.25 | 36.69 | 38.08 | +5.14% | 1.80 | 6.01% |
| 2026-03-09 | 36.35 | 36.80 | 35.12 | 36.22 | -2.27% | 1.56 | 5.48% |
| 2026-03-06 | 35.50 | 38.29 | 35.50 | 37.06 | +5.43% | 2.14 | 7.30% |
| 2026-03-05 | 35.63 | 36.28 | 34.95 | 35.15 | +1.01% | 0.77 | 2.73% |
| 2026-03-04 | 34.55 | 35.38 | 34.30 | 34.80 | -0.43% | 0.74 | 2.68% |
| 2026-03-03 | 36.30 | 36.69 | 34.95 | 34.95 | -2.51% | 1.33 | 4.67% |
| 2026-03-02 | 35.90 | 36.50 | 35.40 | 35.85 | -1.24% | 1.13 | 3.95% |
| 2026-02-27 | 36.75 | 36.83 | 36.11 | 36.30 | -2.10% | 0.92 | 3.18% |
| 2026-02-26 | 36.25 | 37.10 | 35.96 | 37.08 | +2.43% | 1.20 | 4.10% |
| 2026-02-25 | 36.34 | 36.50 | 35.91 | 36.20 | 0.00% | 0.92 | 3.20% |
| 2026-02-24 | 36.32 | 36.77 | 35.70 | 36.20 | +1.26% | 0.89 | 3.10% |