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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.69 | 45.77 | 45.33 | 45.68 | -0.17% | 0.26 | 3.23% |
| 2026-04-20 | 46.00 | 46.02 | 45.39 | 45.76 | -0.28% | 0.32 | 3.97% |
| 2026-04-17 | 45.90 | 45.97 | 45.52 | 45.89 | -0.11% | 0.19 | 2.39% |
| 2026-04-16 | 45.46 | 45.99 | 45.10 | 45.94 | +1.59% | 0.40 | 5.06% |
| 2026-04-15 | 45.27 | 45.68 | 45.10 | 45.22 | -0.09% | 0.25 | 3.21% |
| 2026-04-14 | 45.32 | 45.75 | 44.90 | 45.26 | +0.29% | 0.28 | 3.54% |
| 2026-04-13 | 44.99 | 45.20 | 44.82 | 45.13 | -0.13% | 0.16 | 2.02% |
| 2026-04-10 | 44.91 | 45.38 | 44.82 | 45.19 | +0.74% | 0.20 | 2.53% |
| 2026-04-09 | 45.09 | 45.47 | 44.53 | 44.86 | -1.30% | 0.22 | 2.82% |
| 2026-04-08 | 44.49 | 45.76 | 44.49 | 45.45 | +3.20% | 0.32 | 4.09% |
| 2026-04-07 | 43.70 | 44.09 | 43.36 | 44.04 | +0.96% | 0.17 | 2.22% |
| 2026-04-03 | 44.47 | 44.47 | 43.21 | 43.62 | -1.89% | 0.21 | 2.81% |
| 2026-04-02 | 45.00 | 45.10 | 44.00 | 44.46 | -1.64% | 0.30 | 3.87% |
| 2026-04-01 | 45.34 | 45.44 | 44.98 | 45.20 | +1.41% | 0.15 | 1.95% |
| 2026-03-31 | 45.16 | 45.73 | 44.57 | 44.57 | -1.42% | 0.18 | 2.32% |
| 2026-03-30 | 44.88 | 45.43 | 44.70 | 45.21 | -0.13% | 0.19 | 2.39% |
| 2026-03-27 | 44.53 | 45.36 | 44.48 | 45.27 | +0.56% | 0.15 | 1.95% |
| 2026-03-26 | 46.23 | 46.38 | 45.00 | 45.02 | -2.62% | 0.22 | 2.79% |
| 2026-03-25 | 45.79 | 46.35 | 45.47 | 46.23 | +0.98% | 0.19 | 2.37% |
| 2026-03-24 | 44.81 | 45.81 | 44.45 | 45.78 | +3.11% | 0.18 | 2.30% |