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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.00 | 52.25 | 50.98 | 51.02 | -1.85% | 0.57 | 6.68% |
| 2025-11-18 | 53.15 | 53.25 | 51.90 | 51.98 | -2.29% | 0.71 | 8.15% |
| 2025-11-17 | 54.36 | 54.48 | 53.09 | 53.20 | -2.83% | 0.84 | 9.45% |
| 2025-11-14 | 54.21 | 54.96 | 54.20 | 54.75 | +0.39% | 0.56 | 6.16% |
| 2025-11-13 | 54.66 | 54.66 | 54.12 | 54.54 | -0.31% | 0.49 | 5.41% |
| 2025-11-12 | 54.85 | 54.85 | 54.42 | 54.71 | -0.04% | 0.39 | 4.34% |
| 2025-11-11 | 55.08 | 55.08 | 54.47 | 54.73 | -0.67% | 0.58 | 6.43% |
| 2025-11-10 | 54.78 | 55.10 | 53.93 | 55.10 | +0.55% | 1.08 | 12.00% |
| 2025-11-07 | 55.53 | 55.61 | 54.71 | 54.80 | -1.47% | 0.87 | 9.51% |
| 2025-11-06 | 56.02 | 56.15 | 55.53 | 55.62 | -0.70% | 0.81 | 8.79% |
| 2025-11-05 | 56.01 | 56.30 | 55.52 | 56.01 | -0.73% | 0.78 | 8.46% |
| 2025-11-04 | 55.88 | 56.49 | 55.74 | 56.42 | +0.77% | 0.89 | 9.58% |
| 2025-11-03 | 56.11 | 56.15 | 55.36 | 55.99 | -0.20% | 0.68 | 7.34% |
| 2025-10-31 | 55.31 | 56.19 | 55.31 | 56.10 | +1.48% | 0.86 | 9.30% |
| 2025-10-30 | 56.13 | 56.99 | 55.26 | 55.28 | -1.95% | 1.36 | 14.68% |
| 2025-10-29 | 57.24 | 57.24 | 55.70 | 56.38 | -1.26% | 1.39 | 14.93% |
| 2025-10-28 | 58.34 | 59.07 | 56.73 | 57.10 | -3.11% | 1.96 | 20.61% |
| 2025-10-27 | 58.70 | 59.47 | 57.80 | 58.93 | -0.91% | 2.14 | 22.10% |
| 2025-10-24 | 61.75 | 62.53 | 59.11 | 59.47 | -5.32% | 3.58 | 35.74% |
| 2025-10-23 | 57.64 | 64.19 | 57.57 | 62.81 | +6.93% | 4.76 | 47.07% |