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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.55 | 46.55 | 44.40 | 44.40 | -5.63% | 0.33 | 4.12% |
| 2026-03-20 | 48.58 | 48.90 | 46.51 | 47.05 | -3.15% | 0.40 | 4.77% |
| 2026-03-19 | 49.90 | 50.36 | 48.42 | 48.58 | -3.63% | 0.56 | 6.57% |
| 2026-03-18 | 50.77 | 50.97 | 49.60 | 50.41 | -1.58% | 0.66 | 7.52% |
| 2026-03-17 | 49.49 | 51.36 | 49.21 | 51.22 | +3.79% | 0.98 | 11.05% |
| 2026-03-16 | 49.14 | 49.58 | 48.88 | 49.35 | +0.28% | 0.22 | 2.62% |
| 2026-03-13 | 49.22 | 50.18 | 49.13 | 49.21 | -0.49% | 0.30 | 3.47% |
| 2026-03-12 | 48.55 | 49.60 | 48.55 | 49.45 | +1.33% | 0.34 | 3.92% |
| 2026-03-11 | 49.55 | 49.55 | 48.78 | 48.80 | -1.41% | 0.32 | 3.79% |
| 2026-03-10 | 48.92 | 49.50 | 48.31 | 49.50 | +1.23% | 0.45 | 5.24% |
| 2026-03-09 | 48.85 | 49.00 | 48.30 | 48.90 | -1.21% | 0.19 | 2.31% |
| 2026-03-06 | 48.15 | 49.60 | 47.88 | 49.50 | +2.53% | 0.28 | 3.43% |
| 2026-03-05 | 48.09 | 48.55 | 48.00 | 48.28 | +0.77% | 0.16 | 1.98% |
| 2026-03-04 | 47.78 | 48.00 | 47.00 | 47.91 | +0.57% | 0.30 | 3.86% |
| 2026-03-03 | 49.41 | 49.60 | 47.61 | 47.64 | -2.82% | 0.39 | 4.85% |
| 2026-03-02 | 50.00 | 50.27 | 48.82 | 49.02 | -3.03% | 0.35 | 4.27% |
| 2026-02-27 | 51.25 | 51.25 | 50.45 | 50.55 | -1.48% | 0.28 | 3.34% |
| 2026-02-26 | 51.62 | 51.62 | 51.10 | 51.31 | -0.48% | 0.26 | 3.06% |
| 2026-02-25 | 51.40 | 51.66 | 51.22 | 51.56 | +0.45% | 0.25 | 2.96% |
| 2026-02-24 | 51.38 | 51.65 | 51.11 | 51.33 | +0.65% | 0.20 | 2.33% |