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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 57.50 | 59.86 | 57.41 | 58.74 | +1.14% | 2.68 | 27.54% |
| 2025-10-21 | 57.49 | 58.30 | 57.07 | 58.08 | -0.51% | 1.85 | 19.42% |
| 2025-10-20 | 55.45 | 58.39 | 55.45 | 58.38 | +5.38% | 2.67 | 28.25% |
| 2025-10-17 | 55.08 | 56.63 | 55.08 | 55.40 | +0.27% | 1.19 | 12.86% |
| 2025-10-16 | 56.19 | 56.63 | 55.19 | 55.25 | -2.56% | 1.25 | 13.61% |
| 2025-10-15 | 56.21 | 57.65 | 56.21 | 56.70 | -0.28% | 1.51 | 16.03% |
| 2025-10-14 | 55.32 | 58.38 | 55.32 | 56.86 | +2.58% | 2.00 | 21.36% |
| 2025-10-13 | 55.01 | 55.70 | 54.61 | 55.43 | -2.21% | 1.10 | 12.08% |
| 2025-10-10 | 55.35 | 56.68 | 55.10 | 56.68 | +2.00% | 1.66 | 17.86% |
| 2025-10-09 | 55.01 | 55.99 | 54.61 | 55.57 | +0.89% | 1.09 | 11.99% |
| 2025-09-30 | 55.38 | 55.64 | 55.03 | 55.08 | -0.49% | 1.00 | 10.94% |
| 2025-09-29 | 55.55 | 55.76 | 55.02 | 55.35 | -0.72% | 1.04 | 11.37% |
| 2025-09-26 | 55.63 | 56.69 | 54.98 | 55.75 | -0.55% | 1.29 | 14.03% |
| 2025-09-25 | 55.30 | 56.33 | 55.00 | 56.06 | +1.19% | 1.60 | 17.34% |
| 2025-09-24 | 54.81 | 55.90 | 54.60 | 55.40 | +0.51% | 1.18 | 12.92% |
| 2025-09-23 | 55.80 | 56.16 | 54.78 | 55.12 | -1.99% | 1.46 | 16.03% |
| 2025-09-22 | 55.97 | 56.27 | 55.63 | 56.24 | -0.39% | 1.51 | 16.37% |
| 2025-09-19 | 56.39 | 56.85 | 54.87 | 56.46 | +0.12% | 2.36 | 25.59% |
| 2025-09-18 | 56.10 | 57.43 | 55.88 | 56.39 | -1.10% | 2.74 | 29.37% |
| 2025-09-17 | 58.01 | 58.49 | 56.80 | 57.02 | -5.53% | 4.07 | 43.04% |