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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 62.01 | 65.14 | 61.02 | 63.55 | -0.24% | 4.09 | 8.95% |
| 2026-02-12 | 55.18 | 66.00 | 55.01 | 63.70 | +15.44% | 6.23 | 14.24% |
| 2026-02-11 | 52.81 | 55.55 | 52.12 | 55.18 | +4.63% | 2.51 | 6.40% |
| 2026-02-10 | 51.49 | 53.79 | 51.02 | 52.74 | +2.23% | 1.45 | 3.82% |
| 2026-02-09 | 51.50 | 52.11 | 50.53 | 51.59 | +0.76% | 0.82 | 2.23% |
| 2026-02-06 | 50.62 | 51.98 | 50.15 | 51.20 | +0.95% | 0.86 | 2.32% |
| 2026-02-05 | 52.42 | 52.75 | 50.00 | 50.72 | -3.39% | 1.36 | 3.70% |
| 2026-02-04 | 51.80 | 53.30 | 51.62 | 52.50 | +0.96% | 0.96 | 2.53% |
| 2026-02-03 | 51.50 | 52.35 | 51.35 | 52.00 | +1.56% | 0.72 | 1.94% |
| 2026-02-02 | 50.68 | 52.23 | 50.37 | 51.20 | +0.18% | 1.20 | 3.23% |
| 2026-01-30 | 51.52 | 51.88 | 49.61 | 51.11 | -1.18% | 1.47 | 4.04% |
| 2026-01-29 | 53.39 | 53.49 | 51.11 | 51.72 | -3.02% | 1.24 | 3.30% |
| 2026-01-28 | 54.80 | 55.00 | 53.11 | 53.33 | -2.68% | 1.26 | 3.25% |
| 2026-01-27 | 55.55 | 55.80 | 53.79 | 54.80 | -0.72% | 1.13 | 2.87% |
| 2026-01-26 | 57.10 | 57.69 | 55.00 | 55.20 | -2.68% | 1.46 | 3.64% |
| 2026-01-23 | 53.89 | 58.50 | 53.35 | 56.72 | +5.45% | 3.31 | 8.11% |
| 2026-01-22 | 51.55 | 53.94 | 50.56 | 53.79 | +3.64% | 2.22 | 5.84% |
| 2026-01-21 | 49.42 | 52.71 | 49.42 | 51.90 | +5.25% | 2.23 | 6.01% |
| 2026-01-20 | 48.74 | 49.68 | 48.33 | 49.31 | +1.17% | 0.87 | 2.47% |
| 2026-01-19 | 47.70 | 49.48 | 47.68 | 48.74 | +1.77% | 1.05 | 2.99% |