艾芬达 sz.301575
47.10
+1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.58 | 47.50 | 45.98 | 47.10 | +1.71% | 0.27 | 3.31% |
| 2026-05-21 | 47.47 | 48.44 | 46.31 | 46.31 | -2.51% | 0.42 | 5.09% |
| 2026-05-20 | 47.55 | 47.84 | 46.70 | 47.50 | -0.84% | 0.26 | 3.13% |
| 2026-05-19 | 47.40 | 48.63 | 47.40 | 47.90 | +0.42% | 0.36 | 4.33% |
| 2026-05-18 | 48.42 | 48.42 | 47.04 | 47.70 | -1.67% | 0.36 | 4.31% |
| 2026-05-15 | 47.66 | 48.75 | 47.12 | 48.51 | +1.78% | 0.42 | 5.04% |
| 2026-05-14 | 47.89 | 49.00 | 47.48 | 47.66 | -0.19% | 0.38 | 4.54% |
| 2026-05-13 | 47.38 | 48.08 | 47.08 | 47.75 | +0.95% | 0.25 | 2.96% |
| 2026-05-12 | 48.13 | 48.35 | 47.13 | 47.30 | -1.95% | 0.30 | 3.58% |
| 2026-05-11 | 48.25 | 48.45 | 47.73 | 48.24 | +0.69% | 0.31 | 3.66% |
| 2026-05-08 | 47.26 | 48.26 | 47.11 | 47.91 | +1.38% | 0.40 | 4.79% |
| 2026-05-07 | 47.29 | 47.45 | 47.05 | 47.26 | -0.08% | 0.28 | 3.37% |
| 2026-05-06 | 46.50 | 47.51 | 46.33 | 47.30 | +1.57% | 0.54 | 6.61% |
| 2026-04-30 | 45.84 | 47.20 | 45.62 | 46.57 | +2.13% | 0.47 | 5.74% |
| 2026-04-29 | 44.80 | 45.67 | 44.61 | 45.60 | +1.49% | 0.32 | 4.04% |
| 2026-04-28 | 46.06 | 46.30 | 44.73 | 44.93 | -2.88% | 0.38 | 4.75% |
| 2026-04-27 | 45.92 | 46.45 | 45.70 | 46.26 | +0.74% | 0.40 | 4.96% |
| 2026-04-24 | 46.55 | 46.78 | 45.50 | 45.92 | +1.44% | 0.65 | 8.10% |
| 2026-04-23 | 44.97 | 46.00 | 44.00 | 45.27 | +0.67% | 0.49 | 6.28% |
| 2026-04-22 | 45.67 | 45.67 | 44.90 | 44.97 | -1.55% | 0.34 | 4.38% |