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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.88 | 55.39 | 51.88 | 55.36 | +7.16% | 2.44 | 27.05% |
| 2026-01-15 | 51.34 | 51.95 | 51.33 | 51.66 | -0.08% | 0.26 | 2.99% |
| 2026-01-14 | 52.00 | 52.82 | 51.38 | 51.70 | -0.77% | 0.61 | 7.14% |
| 2026-01-13 | 53.49 | 53.49 | 52.05 | 52.10 | -2.78% | 0.65 | 7.46% |
| 2026-01-12 | 52.11 | 53.62 | 51.56 | 53.59 | +2.90% | 1.20 | 13.75% |
| 2026-01-09 | 50.90 | 52.75 | 50.84 | 52.08 | +2.46% | 0.94 | 10.97% |
| 2026-01-08 | 50.86 | 51.14 | 50.61 | 50.83 | -0.47% | 0.44 | 5.19% |
| 2026-01-07 | 51.11 | 51.55 | 50.81 | 51.07 | -0.14% | 0.44 | 5.20% |
| 2026-01-06 | 51.72 | 51.78 | 50.91 | 51.14 | -0.64% | 0.51 | 5.99% |
| 2026-01-05 | 50.88 | 52.80 | 50.75 | 51.47 | +0.49% | 0.91 | 10.65% |
| 2025-12-31 | 51.33 | 52.00 | 50.41 | 51.22 | +0.45% | 0.90 | 10.65% |
| 2025-12-30 | 48.78 | 51.10 | 48.55 | 50.99 | +4.02% | 1.19 | 14.42% |
| 2025-12-29 | 48.75 | 49.49 | 48.38 | 49.02 | +0.55% | 0.43 | 5.37% |
| 2025-12-26 | 48.99 | 49.13 | 48.61 | 48.75 | -1.10% | 0.34 | 4.22% |
| 2025-12-25 | 49.20 | 49.60 | 48.20 | 49.29 | -0.06% | 0.48 | 5.96% |
| 2025-12-24 | 48.65 | 49.59 | 48.20 | 49.32 | +1.29% | 0.41 | 5.12% |
| 2025-12-23 | 50.00 | 50.00 | 48.60 | 48.69 | -2.58% | 0.50 | 6.15% |
| 2025-12-22 | 49.68 | 49.98 | 49.64 | 49.98 | +0.71% | 0.34 | 4.18% |
| 2025-12-19 | 50.00 | 50.08 | 49.13 | 49.63 | -0.88% | 0.59 | 7.20% |
| 2025-12-18 | 51.38 | 51.38 | 50.00 | 50.07 | -2.45% | 0.62 | 7.40% |