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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.88 | 35.92 | 34.45 | 35.65 | +2.38% | 1.30 | 8.71% |
| 2026-01-15 | 35.00 | 35.26 | 34.42 | 34.82 | -1.47% | 0.91 | 6.15% |
| 2026-01-14 | 34.09 | 35.43 | 34.08 | 35.34 | +3.79% | 1.87 | 12.62% |
| 2026-01-13 | 35.42 | 35.45 | 33.90 | 34.05 | -3.79% | 1.23 | 8.44% |
| 2026-01-12 | 34.20 | 35.70 | 33.74 | 35.39 | +3.72% | 1.63 | 11.08% |
| 2026-01-09 | 34.40 | 34.40 | 33.73 | 34.12 | -0.96% | 0.98 | 6.81% |
| 2026-01-08 | 34.11 | 34.55 | 33.79 | 34.45 | +0.94% | 0.87 | 5.98% |
| 2026-01-07 | 33.87 | 34.29 | 33.47 | 34.13 | +0.80% | 0.69 | 4.75% |
| 2026-01-06 | 34.14 | 34.18 | 33.53 | 33.86 | -0.82% | 0.80 | 5.55% |
| 2026-01-05 | 33.92 | 34.29 | 33.79 | 34.14 | +0.77% | 0.74 | 5.11% |
| 2025-12-31 | 34.62 | 34.62 | 33.83 | 33.88 | -2.02% | 0.75 | 5.20% |
| 2025-12-30 | 34.17 | 34.99 | 34.17 | 34.58 | +0.20% | 0.84 | 5.73% |
| 2025-12-29 | 35.15 | 35.23 | 34.40 | 34.51 | -1.17% | 1.12 | 7.61% |
| 2025-12-26 | 34.81 | 36.57 | 34.51 | 34.92 | +0.55% | 2.05 | 13.64% |
| 2025-12-25 | 33.68 | 34.74 | 33.51 | 34.73 | +3.21% | 1.07 | 7.35% |
| 2025-12-24 | 33.36 | 33.97 | 33.00 | 33.65 | +0.36% | 0.68 | 4.74% |
| 2025-12-23 | 32.97 | 33.64 | 32.76 | 33.53 | +1.48% | 0.78 | 5.49% |
| 2025-12-22 | 32.50 | 33.33 | 32.50 | 33.04 | +1.76% | 0.58 | 4.17% |
| 2025-12-19 | 32.78 | 33.09 | 32.45 | 32.47 | +0.03% | 0.46 | 3.33% |
| 2025-12-18 | 32.61 | 32.97 | 32.45 | 32.46 | -1.19% | 0.45 | 3.26% |