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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.00 | 34.82 | 33.66 | 34.38 | +1.06% | 0.86 | 5.92% |
| 2025-10-21 | 32.99 | 34.28 | 32.84 | 34.02 | +2.87% | 0.76 | 5.30% |
| 2025-10-20 | 32.40 | 33.30 | 32.40 | 33.07 | +2.70% | 0.50 | 3.60% |
| 2025-10-17 | 32.99 | 33.17 | 32.08 | 32.20 | -1.80% | 0.60 | 4.31% |
| 2025-10-16 | 32.81 | 33.55 | 32.61 | 32.79 | -0.94% | 0.59 | 4.21% |
| 2025-10-15 | 32.67 | 33.27 | 32.36 | 33.10 | +2.00% | 0.60 | 4.31% |
| 2025-10-14 | 33.30 | 33.93 | 32.30 | 32.45 | -1.90% | 0.92 | 6.57% |
| 2025-10-13 | 32.65 | 33.36 | 31.79 | 33.08 | -2.39% | 0.99 | 7.14% |
| 2025-10-10 | 34.60 | 34.75 | 33.78 | 33.89 | -2.05% | 0.94 | 6.48% |
| 2025-10-09 | 35.01 | 35.17 | 34.43 | 34.60 | -1.00% | 1.08 | 7.33% |
| 2025-09-30 | 36.00 | 36.10 | 34.80 | 34.95 | -2.67% | 1.40 | 9.39% |
| 2025-09-29 | 35.60 | 36.35 | 35.50 | 35.91 | +0.45% | 0.81 | 5.29% |
| 2025-09-26 | 36.58 | 36.90 | 35.73 | 35.75 | -3.01% | 1.21 | 7.88% |
| 2025-09-25 | 36.83 | 38.13 | 36.72 | 36.86 | -0.03% | 1.83 | 11.60% |
| 2025-09-24 | 36.84 | 37.16 | 35.94 | 36.87 | -1.84% | 2.03 | 13.09% |
| 2025-09-23 | 37.25 | 38.48 | 36.55 | 37.56 | +1.02% | 2.95 | 18.52% |
| 2025-09-22 | 37.63 | 38.48 | 36.56 | 37.18 | +0.46% | 2.18 | 13.81% |
| 2025-09-19 | 37.38 | 38.13 | 36.48 | 37.01 | -0.99% | 1.64 | 10.38% |
| 2025-09-18 | 37.93 | 39.10 | 36.90 | 37.38 | -2.43% | 3.45 | 21.44% |
| 2025-09-17 | 36.79 | 39.48 | 36.71 | 38.31 | +2.19% | 4.94 | 30.25% |