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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.00 | 32.87 | 31.55 | 32.85 | +2.66% | 0.64 | 4.70% |
| 2025-12-16 | 32.60 | 32.84 | 31.92 | 32.00 | -2.59% | 0.51 | 3.73% |
| 2025-12-15 | 32.39 | 33.63 | 32.02 | 32.85 | +1.64% | 0.78 | 5.54% |
| 2025-12-12 | 32.73 | 32.95 | 31.96 | 32.32 | -0.86% | 0.54 | 3.89% |
| 2025-12-11 | 33.36 | 33.36 | 32.55 | 32.60 | -1.98% | 0.50 | 3.58% |
| 2025-12-10 | 33.12 | 33.42 | 32.73 | 33.26 | -0.33% | 0.59 | 4.19% |
| 2025-12-09 | 33.42 | 33.79 | 32.91 | 33.37 | +0.06% | 0.89 | 6.25% |
| 2025-12-08 | 32.79 | 33.75 | 32.30 | 33.35 | +2.71% | 0.94 | 6.72% |
| 2025-12-05 | 31.18 | 33.33 | 31.15 | 32.47 | +4.14% | 0.80 | 5.85% |
| 2025-12-04 | 31.50 | 31.76 | 30.90 | 31.18 | -1.02% | 0.29 | 2.20% |
| 2025-12-03 | 31.83 | 32.16 | 31.45 | 31.50 | -1.25% | 0.32 | 2.36% |
| 2025-12-02 | 32.31 | 32.47 | 31.86 | 31.90 | -1.66% | 0.30 | 2.18% |
| 2025-12-01 | 32.04 | 32.76 | 31.80 | 32.44 | +1.69% | 0.42 | 3.06% |
| 2025-11-28 | 31.82 | 31.97 | 31.46 | 31.90 | +0.69% | 0.30 | 2.25% |
| 2025-11-27 | 31.46 | 32.07 | 31.38 | 31.68 | +0.73% | 0.41 | 3.06% |
| 2025-11-26 | 31.69 | 32.08 | 31.31 | 31.45 | -0.10% | 0.46 | 3.42% |
| 2025-11-25 | 31.36 | 32.03 | 31.11 | 31.48 | +1.38% | 0.39 | 2.88% |
| 2025-11-24 | 30.49 | 31.36 | 30.01 | 31.05 | +3.12% | 0.51 | 3.89% |
| 2025-11-21 | 31.29 | 31.51 | 29.79 | 30.11 | -4.47% | 0.59 | 4.57% |
| 2025-11-20 | 31.64 | 31.99 | 30.95 | 31.52 | +1.03% | 0.54 | 4.02% |