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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.98 | 36.48 | 35.73 | 35.75 | -1.24% | 0.98 | 3.42% |
| 2026-02-12 | 35.58 | 36.66 | 35.22 | 36.20 | +2.49% | 1.61 | 5.63% |
| 2026-02-11 | 34.91 | 35.66 | 34.72 | 35.32 | +1.00% | 0.93 | 3.32% |
| 2026-02-10 | 34.87 | 35.49 | 34.71 | 34.97 | +0.26% | 0.66 | 2.39% |
| 2026-02-09 | 34.70 | 35.23 | 34.46 | 34.88 | +1.78% | 0.78 | 2.80% |
| 2026-02-06 | 33.87 | 34.99 | 33.60 | 34.27 | +0.20% | 0.74 | 5.08% |
| 2026-02-05 | 34.44 | 34.87 | 33.98 | 34.20 | -1.50% | 0.56 | 3.85% |
| 2026-02-04 | 34.70 | 35.75 | 34.30 | 34.72 | +0.03% | 0.92 | 6.21% |
| 2026-02-03 | 33.61 | 34.73 | 33.42 | 34.71 | +3.86% | 0.84 | 5.76% |
| 2026-02-02 | 33.84 | 34.40 | 33.33 | 33.42 | -1.97% | 0.71 | 4.93% |
| 2026-01-30 | 32.70 | 34.14 | 32.41 | 34.09 | +4.54% | 1.11 | 7.83% |
| 2026-01-29 | 33.84 | 34.10 | 32.60 | 32.61 | -4.37% | 1.11 | 7.89% |
| 2026-01-28 | 35.29 | 35.40 | 33.72 | 34.10 | -3.37% | 1.00 | 6.84% |
| 2026-01-27 | 34.55 | 35.33 | 33.46 | 35.29 | +2.32% | 0.98 | 6.66% |
| 2026-01-26 | 35.40 | 35.66 | 34.37 | 34.49 | -2.41% | 0.83 | 5.62% |
| 2026-01-23 | 35.46 | 35.46 | 35.03 | 35.34 | -0.25% | 0.80 | 5.36% |
| 2026-01-22 | 34.88 | 35.61 | 34.70 | 35.43 | +1.34% | 0.91 | 6.06% |
| 2026-01-21 | 34.35 | 35.32 | 34.09 | 34.96 | +0.89% | 0.78 | 5.24% |
| 2026-01-20 | 35.27 | 35.49 | 34.17 | 34.65 | -1.76% | 1.01 | 6.87% |
| 2026-01-19 | 35.51 | 35.99 | 35.08 | 35.27 | -1.07% | 0.91 | 6.05% |