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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 69.24 | 71.50 | 66.61 | 67.16 | -7.06% | 3.48 | 7.03% |
| 2026-03-20 | 73.51 | 76.54 | 72.11 | 72.26 | +0.21% | 3.67 | 6.87% |
| 2026-03-19 | 75.51 | 75.86 | 71.73 | 72.11 | -4.50% | 3.73 | 7.09% |
| 2026-03-18 | 74.00 | 76.76 | 74.00 | 75.51 | +3.61% | 3.29 | 6.04% |
| 2026-03-17 | 79.67 | 80.87 | 72.81 | 72.88 | -9.43% | 5.43 | 9.94% |
| 2026-03-16 | 86.93 | 88.99 | 77.60 | 80.47 | -6.73% | 6.77 | 11.71% |
| 2026-03-13 | 90.25 | 94.40 | 85.80 | 86.28 | -3.92% | 6.35 | 9.85% |
| 2026-03-12 | 86.49 | 92.70 | 86.49 | 89.80 | +2.05% | 5.76 | 8.86% |
| 2026-03-11 | 89.35 | 92.50 | 87.10 | 88.00 | +2.29% | 6.41 | 9.92% |
| 2026-03-10 | 80.50 | 86.60 | 80.37 | 86.03 | +8.62% | 6.34 | 10.37% |
| 2026-03-09 | 80.97 | 82.70 | 74.79 | 79.20 | -3.31% | 6.03 | 10.79% |
| 2026-03-06 | 82.88 | 83.89 | 80.66 | 81.91 | -1.37% | 4.36 | 7.36% |
| 2026-03-05 | 84.00 | 84.88 | 80.45 | 83.05 | +0.91% | 5.76 | 9.71% |
| 2026-03-04 | 85.34 | 87.00 | 81.21 | 82.30 | -3.63% | 7.86 | 13.12% |
| 2026-03-03 | 92.41 | 92.41 | 84.50 | 85.40 | -6.77% | 8.89 | 14.20% |
| 2026-03-02 | 85.80 | 95.00 | 85.80 | 91.60 | +5.29% | 8.66 | 13.20% |
| 2026-02-27 | 76.80 | 87.30 | 76.38 | 87.00 | +14.25% | 8.75 | 14.72% |
| 2026-02-26 | 74.63 | 76.29 | 73.99 | 76.15 | +0.46% | 4.28 | 7.88% |
| 2026-02-25 | 69.79 | 75.95 | 69.79 | 75.80 | +9.03% | 6.80 | 12.81% |
| 2026-02-24 | 66.84 | 72.34 | 66.84 | 69.52 | +9.39% | 6.12 | 12.21% |