爱迪特 sz.301580
63.50
+3.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 61.59 | 64.10 | 61.24 | 63.50 | +3.39% | 1.91 | 4.22% |
| 2026-05-21 | 63.10 | 65.67 | 61.41 | 61.42 | -2.48% | 2.05 | 4.47% |
| 2026-05-20 | 62.74 | 63.63 | 61.29 | 62.98 | -0.47% | 1.51 | 3.36% |
| 2026-05-19 | 62.97 | 63.89 | 60.41 | 63.28 | +0.54% | 2.91 | 6.49% |
| 2026-05-18 | 62.66 | 63.63 | 61.87 | 62.94 | -0.58% | 3.78 | 8.38% |
| 2026-05-15 | 72.74 | 73.14 | 62.10 | 63.31 | -13.19% | 7.00 | 14.86% |
| 2026-05-14 | 75.85 | 76.86 | 72.33 | 72.93 | -3.57% | 3.15 | 5.91% |
| 2026-05-13 | 75.74 | 79.69 | 75.38 | 75.63 | -1.12% | 3.09 | 5.56% |
| 2026-05-12 | 77.00 | 77.40 | 74.50 | 76.49 | -0.60% | 3.20 | 5.84% |
| 2026-05-11 | 79.00 | 79.80 | 76.69 | 76.95 | -2.24% | 3.47 | 6.21% |
| 2026-05-08 | 78.30 | 81.50 | 78.00 | 78.71 | +0.43% | 3.63 | 6.33% |
| 2026-05-07 | 76.90 | 80.10 | 74.80 | 78.37 | +2.58% | 3.94 | 6.96% |
| 2026-05-06 | 72.50 | 77.10 | 72.35 | 76.40 | +5.83% | 3.81 | 7.06% |
| 2026-04-30 | 74.00 | 75.98 | 71.73 | 72.19 | -2.77% | 3.56 | 6.72% |
| 2026-04-29 | 73.00 | 76.48 | 71.11 | 74.25 | +4.56% | 3.91 | 7.31% |
| 2026-04-28 | 72.90 | 73.35 | 68.17 | 71.01 | -2.94% | 3.10 | 6.11% |
| 2026-04-27 | 73.80 | 75.98 | 72.92 | 73.16 | -1.93% | 2.73 | 5.09% |
| 2026-04-24 | 77.36 | 77.99 | 73.30 | 74.60 | -4.40% | 3.17 | 5.86% |
| 2026-04-23 | 79.00 | 80.45 | 74.88 | 78.03 | -1.48% | 4.26 | 7.66% |
| 2026-04-22 | 75.93 | 79.48 | 74.46 | 79.20 | +3.86% | 4.12 | 7.42% |