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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.01 | 39.60 | 38.79 | 39.54 | +1.36% | 0.38 | 3.62% |
| 2025-05-23 | 38.98 | 39.74 | 38.58 | 39.01 | -0.13% | 0.52 | 4.93% |
| 2025-05-22 | 39.13 | 40.58 | 38.96 | 39.06 | -0.79% | 0.67 | 6.21% |
| 2025-05-21 | 39.77 | 40.74 | 38.89 | 39.37 | -0.68% | 0.72 | 6.67% |
| 2025-05-20 | 38.51 | 40.16 | 38.48 | 39.64 | +2.99% | 0.86 | 8.05% |
| 2025-05-19 | 38.14 | 38.61 | 37.88 | 38.48 | +0.98% | 0.31 | 3.03% |
| 2025-05-16 | 37.90 | 38.49 | 37.79 | 38.11 | +0.45% | 0.34 | 3.31% |
| 2025-05-15 | 37.65 | 38.22 | 37.32 | 37.94 | +0.77% | 0.36 | 3.53% |
| 2025-05-14 | 37.79 | 37.90 | 37.45 | 37.65 | -0.22% | 0.27 | 2.71% |
| 2025-05-13 | 38.00 | 38.05 | 37.57 | 37.73 | +0.43% | 0.29 | 2.87% |
| 2025-05-12 | 37.69 | 38.00 | 37.44 | 37.57 | +0.36% | 0.34 | 3.37% |
| 2025-05-09 | 37.37 | 37.64 | 36.91 | 37.44 | +0.34% | 0.36 | 3.55% |
| 2025-05-08 | 36.75 | 37.43 | 36.74 | 37.31 | +1.05% | 0.33 | 3.25% |
| 2025-05-07 | 37.37 | 37.66 | 36.65 | 36.92 | -0.98% | 0.49 | 4.94% |
| 2025-05-06 | 36.50 | 37.30 | 36.50 | 37.29 | +2.17% | 0.46 | 4.58% |