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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.31 | 32.57 | 31.02 | 31.20 | -3.44% | 0.54 | 3.99% |
| 2025-11-18 | 32.50 | 32.68 | 32.15 | 32.31 | -0.89% | 0.37 | 2.67% |
| 2025-11-17 | 32.59 | 32.95 | 32.41 | 32.60 | 0.00% | 0.31 | 2.27% |
| 2025-11-14 | 32.90 | 33.17 | 32.60 | 32.60 | -1.24% | 0.35 | 2.54% |
| 2025-11-13 | 33.14 | 33.43 | 32.96 | 33.01 | -0.90% | 0.38 | 2.72% |
| 2025-11-12 | 33.53 | 33.67 | 32.93 | 33.31 | -0.66% | 0.39 | 2.74% |
| 2025-11-11 | 33.76 | 34.07 | 33.16 | 33.53 | -0.74% | 0.42 | 2.93% |
| 2025-11-10 | 34.27 | 34.65 | 33.51 | 33.78 | -1.37% | 0.43 | 2.98% |
| 2025-11-07 | 34.03 | 34.66 | 33.50 | 34.25 | +0.68% | 0.46 | 3.18% |
| 2025-11-06 | 33.52 | 34.16 | 33.39 | 34.02 | +1.52% | 0.43 | 2.97% |
| 2025-11-05 | 33.35 | 33.88 | 33.20 | 33.51 | -0.56% | 0.43 | 3.05% |
| 2025-11-04 | 34.20 | 34.54 | 33.46 | 33.70 | -2.23% | 0.49 | 3.38% |
| 2025-11-03 | 34.65 | 34.73 | 34.00 | 34.47 | -0.89% | 0.61 | 4.19% |
| 2025-10-31 | 34.62 | 35.22 | 34.43 | 34.78 | +0.09% | 0.64 | 4.36% |
| 2025-10-30 | 35.79 | 35.94 | 34.70 | 34.75 | -2.36% | 0.96 | 6.40% |
| 2025-10-29 | 35.54 | 35.60 | 34.95 | 35.59 | +0.82% | 0.78 | 5.23% |
| 2025-10-28 | 35.16 | 35.60 | 35.02 | 35.30 | -0.28% | 0.67 | 4.50% |
| 2025-10-27 | 35.61 | 36.50 | 35.01 | 35.40 | 0.00% | 1.01 | 6.74% |
| 2025-10-24 | 34.28 | 35.99 | 33.98 | 35.40 | +3.21% | 1.40 | 9.41% |
| 2025-10-23 | 34.10 | 34.67 | 33.85 | 34.30 | -0.23% | 0.64 | 4.38% |