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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 77.46 | 78.50 | 75.27 | 76.26 | -2.11% | 3.96 | 7.18% |
| 2026-04-20 | 79.30 | 79.77 | 76.23 | 77.90 | -1.10% | 4.18 | 7.49% |
| 2026-04-17 | 74.77 | 80.50 | 72.21 | 78.77 | +3.18% | 7.00 | 12.50% |
| 2026-04-16 | 69.00 | 79.60 | 68.11 | 76.34 | +10.33% | 6.89 | 13.04% |
| 2026-04-15 | 72.37 | 74.16 | 69.05 | 69.19 | -3.43% | 3.32 | 6.46% |
| 2026-04-14 | 72.15 | 72.56 | 70.61 | 71.65 | +0.73% | 1.99 | 3.87% |
| 2026-04-13 | 72.01 | 72.80 | 69.73 | 71.13 | -1.86% | 2.75 | 5.35% |
| 2026-04-10 | 72.13 | 74.68 | 70.80 | 72.48 | +0.95% | 2.98 | 5.70% |
| 2026-04-09 | 72.55 | 73.54 | 70.68 | 71.80 | -2.82% | 3.81 | 7.35% |
| 2026-04-08 | 72.00 | 74.98 | 71.35 | 73.88 | +5.60% | 2.90 | 5.53% |
| 2026-04-07 | 69.50 | 71.45 | 69.05 | 69.96 | +1.00% | 1.43 | 2.83% |
| 2026-04-03 | 69.51 | 71.48 | 69.04 | 69.27 | -0.67% | 1.97 | 3.91% |
| 2026-04-02 | 70.38 | 72.50 | 69.36 | 69.74 | -1.41% | 2.09 | 4.11% |
| 2026-04-01 | 71.70 | 72.01 | 69.61 | 70.74 | +1.06% | 2.19 | 4.32% |
| 2026-03-31 | 71.26 | 73.60 | 69.83 | 70.00 | -0.99% | 2.86 | 5.55% |
| 2026-03-30 | 70.35 | 71.62 | 69.40 | 70.70 | -1.28% | 2.47 | 4.86% |
| 2026-03-27 | 67.01 | 72.80 | 67.01 | 71.62 | +4.86% | 3.61 | 7.09% |
| 2026-03-26 | 71.21 | 71.57 | 66.68 | 68.30 | -4.07% | 3.45 | 7.01% |
| 2026-03-25 | 73.61 | 77.68 | 70.81 | 71.20 | -1.26% | 5.29 | 10.01% |
| 2026-03-24 | 68.70 | 72.29 | 66.83 | 72.11 | +7.37% | 5.29 | 10.62% |