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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.60 | 38.45 | 35.26 | 37.49 | +8.04% | 4.43 | 28.03% |
| 2025-09-15 | 34.83 | 35.16 | 34.16 | 34.70 | -0.60% | 1.13 | 7.71% |
| 2025-09-12 | 35.61 | 35.61 | 34.66 | 34.91 | -2.87% | 1.99 | 13.36% |
| 2025-09-11 | 33.61 | 36.30 | 33.30 | 35.94 | +6.11% | 2.59 | 17.37% |
| 2025-09-10 | 33.48 | 34.56 | 33.33 | 33.87 | +1.53% | 1.25 | 8.67% |
| 2025-09-09 | 33.79 | 34.37 | 33.26 | 33.36 | -1.45% | 0.97 | 6.77% |
| 2025-09-08 | 33.80 | 34.44 | 33.25 | 33.85 | +0.15% | 0.97 | 6.80% |
| 2025-09-05 | 31.71 | 34.00 | 31.56 | 33.80 | +7.10% | 1.77 | 12.57% |
| 2025-09-04 | 32.58 | 33.62 | 31.08 | 31.56 | -2.59% | 1.05 | 7.68% |
| 2025-09-03 | 33.58 | 33.86 | 32.37 | 32.40 | -2.70% | 0.88 | 6.25% |
| 2025-09-02 | 34.19 | 34.41 | 32.26 | 33.30 | -3.08% | 1.62 | 11.55% |
| 2025-09-01 | 34.32 | 34.88 | 33.75 | 34.36 | +0.09% | 1.47 | 10.10% |
| 2025-08-29 | 35.59 | 35.97 | 33.87 | 34.33 | +0.41% | 2.25 | 15.26% |
| 2025-08-28 | 33.50 | 34.35 | 32.58 | 34.19 | +0.80% | 1.90 | 13.34% |
| 2025-08-27 | 34.03 | 36.10 | 33.70 | 33.92 | -0.35% | 3.24 | 21.93% |
| 2025-08-26 | 33.32 | 34.27 | 33.26 | 34.04 | +1.46% | 1.59 | 11.11% |
| 2025-08-25 | 34.09 | 34.23 | 33.16 | 33.55 | -0.77% | 1.62 | 11.37% |
| 2025-08-22 | 33.73 | 34.54 | 33.57 | 33.81 | -0.76% | 1.42 | 9.86% |
| 2025-08-21 | 35.15 | 35.50 | 33.70 | 34.07 | -3.76% | 2.02 | 13.91% |
| 2025-08-20 | 34.70 | 36.18 | 34.12 | 35.40 | +0.51% | 2.00 | 13.37% |