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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.33 | 49.88 | 49.00 | 49.09 | -0.61% | 1.14 | 3.21% |
| 2025-08-18 | 47.56 | 49.50 | 47.56 | 49.39 | +3.65% | 1.71 | 4.86% |
| 2025-08-15 | 46.81 | 47.72 | 46.81 | 47.65 | +1.73% | 0.97 | 2.84% |
| 2025-08-14 | 49.42 | 49.42 | 46.78 | 46.84 | -5.37% | 2.64 | 7.67% |
| 2025-08-13 | 49.90 | 50.29 | 48.96 | 49.50 | -0.26% | 1.46 | 4.10% |
| 2025-08-12 | 50.01 | 50.55 | 49.03 | 49.63 | -0.76% | 1.51 | 4.22% |
| 2025-08-11 | 48.61 | 51.28 | 48.40 | 50.01 | +3.54% | 2.41 | 6.67% |
| 2025-08-08 | 48.70 | 48.92 | 47.80 | 48.30 | -0.78% | 1.04 | 3.00% |
| 2025-08-07 | 48.60 | 49.66 | 48.24 | 48.68 | 0.00% | 1.41 | 4.01% |
| 2025-08-06 | 48.82 | 49.86 | 48.49 | 48.68 | -0.41% | 1.86 | 5.25% |
| 2025-08-05 | 48.82 | 48.99 | 47.72 | 48.88 | +0.14% | 1.76 | 5.04% |
| 2025-08-04 | 48.17 | 49.22 | 47.51 | 48.81 | +0.85% | 1.62 | 4.65% |
| 2025-08-01 | 49.43 | 50.50 | 48.19 | 48.40 | -2.54% | 2.17 | 6.16% |
| 2025-07-31 | 50.61 | 51.61 | 49.66 | 49.66 | -2.63% | 2.87 | 7.88% |
| 2025-07-30 | 54.18 | 55.66 | 49.86 | 51.00 | -4.51% | 5.59 | 14.89% |
| 2025-07-29 | 56.43 | 58.43 | 52.16 | 53.41 | -6.30% | 7.09 | 17.91% |
| 2025-07-28 | 48.90 | 58.52 | 48.87 | 57.00 | +16.88% | 7.83 | 20.09% |
| 2025-07-25 | 48.81 | 50.63 | 48.16 | 48.77 | -2.17% | 2.84 | 8.04% |
| 2025-07-24 | 47.30 | 50.99 | 47.08 | 49.85 | +4.59% | 3.00 | 8.49% |
| 2025-07-23 | 45.80 | 48.49 | 45.78 | 47.66 | +3.36% | 2.79 | 8.18% |