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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 51.04 | 51.79 | 49.60 | 51.33 | -0.16% | 0.76 | 9.16% |
| 2025-12-16 | 51.71 | 53.13 | 50.72 | 51.41 | -1.29% | 0.97 | 11.36% |
| 2025-12-15 | 49.93 | 53.58 | 49.73 | 52.08 | +4.06% | 1.36 | 15.75% |
| 2025-12-12 | 50.40 | 50.40 | 49.62 | 50.05 | -0.02% | 0.55 | 6.62% |
| 2025-12-11 | 50.68 | 51.21 | 50.00 | 50.06 | -2.78% | 1.00 | 12.06% |
| 2025-12-10 | 48.00 | 51.95 | 48.00 | 51.49 | +6.94% | 1.86 | 22.16% |
| 2025-12-09 | 48.61 | 48.75 | 48.03 | 48.15 | -0.48% | 0.20 | 2.49% |
| 2025-12-08 | 48.12 | 48.65 | 48.12 | 48.38 | +0.98% | 0.27 | 3.43% |
| 2025-12-05 | 47.85 | 47.96 | 47.14 | 47.91 | +0.76% | 0.18 | 2.35% |
| 2025-12-04 | 48.32 | 48.55 | 47.55 | 47.55 | -1.65% | 0.31 | 3.93% |
| 2025-12-03 | 49.05 | 49.48 | 48.21 | 48.35 | -1.71% | 0.34 | 4.23% |
| 2025-12-02 | 49.90 | 49.92 | 49.14 | 49.19 | -1.34% | 0.32 | 3.97% |
| 2025-12-01 | 49.00 | 49.98 | 49.00 | 49.86 | +1.36% | 0.38 | 4.63% |
| 2025-11-28 | 48.98 | 49.21 | 48.32 | 49.19 | -0.04% | 0.32 | 3.91% |
| 2025-11-27 | 48.99 | 49.70 | 48.99 | 49.21 | +0.68% | 0.34 | 4.22% |
| 2025-11-26 | 48.80 | 49.66 | 48.74 | 48.88 | -0.04% | 0.39 | 4.78% |
| 2025-11-25 | 48.64 | 49.33 | 48.10 | 48.90 | +1.18% | 0.46 | 5.65% |
| 2025-11-24 | 48.28 | 48.45 | 47.72 | 48.33 | +1.21% | 0.40 | 5.03% |
| 2025-11-21 | 50.00 | 50.38 | 47.70 | 47.75 | -5.45% | 0.70 | 8.66% |
| 2025-11-20 | 51.10 | 51.19 | 50.45 | 50.50 | -1.02% | 0.49 | 5.82% |