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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.50 | 51.92 | 50.80 | 51.00 | -0.97% | 0.25 | 2.89% |
| 2026-02-12 | 51.93 | 52.70 | 51.35 | 51.50 | -0.06% | 0.35 | 4.09% |
| 2026-02-11 | 51.80 | 52.15 | 51.51 | 51.53 | -1.00% | 0.21 | 2.51% |
| 2026-02-10 | 52.95 | 52.95 | 52.00 | 52.05 | -0.74% | 0.22 | 2.57% |
| 2026-02-09 | 52.22 | 52.66 | 52.01 | 52.44 | +0.50% | 0.29 | 3.30% |
| 2026-02-06 | 52.16 | 52.58 | 51.52 | 52.18 | +0.06% | 0.28 | 3.29% |
| 2026-02-05 | 51.46 | 52.98 | 51.03 | 52.15 | +1.34% | 0.68 | 7.81% |
| 2026-02-04 | 51.09 | 51.74 | 50.70 | 51.46 | +0.74% | 0.32 | 3.73% |
| 2026-02-03 | 50.37 | 51.40 | 50.37 | 51.08 | +1.96% | 0.30 | 3.56% |
| 2026-02-02 | 51.45 | 51.94 | 50.10 | 50.10 | -2.72% | 0.39 | 4.59% |
| 2026-01-30 | 51.00 | 51.79 | 50.80 | 51.50 | +0.74% | 0.37 | 4.38% |
| 2026-01-29 | 52.25 | 52.25 | 50.83 | 51.12 | -2.22% | 0.53 | 6.21% |
| 2026-01-28 | 52.12 | 52.67 | 51.70 | 52.28 | +0.27% | 0.45 | 5.20% |
| 2026-01-27 | 52.31 | 52.84 | 51.19 | 52.14 | -1.12% | 0.62 | 7.27% |
| 2026-01-26 | 54.56 | 54.60 | 51.93 | 52.73 | -3.25% | 0.98 | 11.26% |
| 2026-01-23 | 54.20 | 54.60 | 53.79 | 54.50 | +0.52% | 0.65 | 7.27% |
| 2026-01-22 | 55.40 | 55.66 | 54.01 | 54.22 | -2.11% | 0.64 | 7.10% |
| 2026-01-21 | 54.53 | 55.56 | 54.21 | 55.39 | +0.42% | 0.76 | 8.35% |
| 2026-01-20 | 54.60 | 56.60 | 54.23 | 55.16 | +0.86% | 1.11 | 12.11% |
| 2026-01-19 | 54.91 | 55.49 | 53.68 | 54.69 | -1.21% | 1.24 | 13.65% |