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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.62 | 46.40 | 45.15 | 46.11 | +0.96% | 1.52 | 4.59% |
| 2025-07-21 | 45.19 | 46.42 | 44.71 | 45.67 | +1.04% | 1.55 | 4.74% |
| 2025-07-18 | 43.53 | 45.78 | 42.84 | 45.20 | +4.27% | 2.03 | 6.31% |
| 2025-07-17 | 43.53 | 43.97 | 43.21 | 43.35 | -0.89% | 0.86 | 2.73% |
| 2025-07-16 | 43.18 | 45.18 | 42.62 | 43.74 | +1.30% | 1.66 | 5.25% |
| 2025-07-15 | 43.40 | 43.78 | 42.66 | 43.18 | -1.08% | 1.15 | 3.69% |
| 2025-07-14 | 40.77 | 43.80 | 40.58 | 43.65 | +6.91% | 1.87 | 6.11% |
| 2025-07-11 | 40.53 | 40.87 | 40.23 | 40.83 | +0.52% | 0.41 | 1.42% |
| 2025-07-10 | 40.40 | 40.89 | 40.15 | 40.62 | +0.40% | 0.36 | 1.23% |
| 2025-07-09 | 40.59 | 41.07 | 40.21 | 40.46 | -0.32% | 0.54 | 1.83% |
| 2025-07-08 | 40.20 | 40.75 | 40.05 | 40.59 | +0.74% | 0.54 | 1.84% |
| 2025-07-07 | 40.39 | 40.70 | 39.88 | 40.29 | -0.30% | 0.39 | 1.35% |
| 2025-07-04 | 40.66 | 41.05 | 40.25 | 40.41 | -0.74% | 0.40 | 1.36% |
| 2025-07-03 | 40.66 | 40.90 | 40.40 | 40.71 | +0.02% | 0.33 | 1.13% |
| 2025-07-02 | 40.89 | 41.25 | 40.38 | 40.70 | -0.46% | 0.55 | 1.88% |
| 2025-07-01 | 41.41 | 41.45 | 40.66 | 40.89 | -1.30% | 0.60 | 2.03% |
| 2025-06-30 | 39.95 | 41.45 | 39.60 | 41.43 | +2.73% | 1.17 | 3.98% |
| 2025-06-27 | 39.83 | 41.26 | 39.40 | 40.33 | +1.33% | 0.99 | 3.40% |
| 2025-06-26 | 38.54 | 40.29 | 38.54 | 39.80 | +3.24% | 1.05 | 3.68% |
| 2025-06-25 | 38.50 | 38.83 | 38.10 | 38.55 | -0.31% | 0.37 | 3.60% |