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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.77 | 38.67 | 37.58 | 38.67 | +2.65% | 0.34 | 3.29% |
| 2025-06-23 | 37.20 | 37.79 | 36.60 | 37.67 | +1.92% | 0.27 | 2.70% |
| 2025-06-20 | 37.06 | 37.50 | 36.89 | 36.96 | -0.48% | 0.24 | 2.40% |
| 2025-06-19 | 38.28 | 38.47 | 37.00 | 37.14 | -3.31% | 0.52 | 5.18% |
| 2025-06-18 | 38.88 | 38.95 | 38.25 | 38.41 | -1.41% | 0.31 | 3.05% |
| 2025-06-17 | 39.88 | 39.98 | 38.84 | 38.96 | -1.44% | 0.48 | 4.63% |
| 2025-06-16 | 38.50 | 39.89 | 38.50 | 39.53 | +2.20% | 0.52 | 4.98% |
| 2025-06-13 | 39.48 | 39.77 | 38.62 | 38.68 | -2.32% | 0.56 | 5.37% |
| 2025-06-12 | 39.66 | 40.15 | 39.29 | 39.60 | -0.15% | 0.53 | 5.00% |
| 2025-06-11 | 39.95 | 40.39 | 39.46 | 39.66 | -0.45% | 0.67 | 6.31% |
| 2025-06-10 | 41.05 | 41.24 | 39.68 | 39.84 | -4.00% | 1.26 | 11.74% |
| 2025-06-09 | 40.97 | 42.69 | 40.30 | 41.50 | +6.01% | 2.05 | 18.33% |
| 2025-06-06 | 39.22 | 40.09 | 38.89 | 39.15 | +0.27% | 0.35 | 3.30% |
| 2025-06-05 | 39.52 | 39.52 | 38.77 | 39.04 | -0.95% | 0.38 | 3.62% |
| 2025-06-04 | 39.54 | 39.67 | 39.20 | 39.42 | -0.27% | 0.31 | 2.93% |
| 2025-06-03 | 38.92 | 39.66 | 38.92 | 39.52 | +1.18% | 0.35 | 3.29% |
| 2025-05-30 | 39.56 | 39.66 | 38.84 | 39.06 | -1.48% | 0.37 | 3.46% |
| 2025-05-29 | 39.43 | 39.73 | 39.14 | 39.65 | +0.92% | 0.34 | 3.16% |
| 2025-05-28 | 39.13 | 39.80 | 39.03 | 39.29 | +0.29% | 0.31 | 2.92% |
| 2025-05-27 | 39.42 | 39.52 | 38.87 | 39.18 | -0.91% | 0.30 | 2.83% |