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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.34 | 49.02 | 47.83 | 47.89 | -2.68% | 1.09 | 3.13% |
| 2026-01-15 | 49.01 | 49.90 | 48.67 | 49.21 | -0.18% | 0.83 | 2.34% |
| 2026-01-14 | 48.61 | 50.36 | 48.19 | 49.30 | +1.42% | 1.28 | 3.59% |
| 2026-01-13 | 49.26 | 50.25 | 48.50 | 48.61 | -0.78% | 1.23 | 3.46% |
| 2026-01-12 | 48.09 | 49.52 | 47.71 | 48.99 | +2.21% | 1.42 | 4.05% |
| 2026-01-09 | 47.67 | 48.25 | 47.20 | 47.93 | -0.04% | 1.07 | 3.11% |
| 2026-01-08 | 48.26 | 49.25 | 47.66 | 47.95 | -1.74% | 1.19 | 3.42% |
| 2026-01-07 | 49.68 | 49.80 | 47.03 | 48.80 | +4.95% | 2.74 | 7.82% |
| 2026-01-06 | 46.46 | 47.20 | 46.18 | 46.50 | -0.17% | 0.93 | 2.79% |
| 2026-01-05 | 44.34 | 47.30 | 44.06 | 46.58 | +5.38% | 1.72 | 5.16% |
| 2025-12-31 | 44.63 | 44.66 | 44.01 | 44.20 | -0.99% | 0.43 | 1.35% |
| 2025-12-30 | 43.25 | 45.20 | 43.16 | 44.64 | +3.21% | 0.92 | 2.88% |
| 2025-12-29 | 43.32 | 43.73 | 43.08 | 43.25 | +0.14% | 0.27 | 0.87% |
| 2025-12-26 | 43.62 | 43.84 | 43.06 | 43.19 | -1.03% | 0.36 | 1.17% |
| 2025-12-25 | 43.49 | 43.78 | 43.34 | 43.64 | +0.69% | 0.26 | 0.83% |
| 2025-12-24 | 43.22 | 43.59 | 43.00 | 43.34 | +0.25% | 0.24 | 0.78% |
| 2025-12-23 | 43.30 | 43.34 | 42.93 | 43.23 | +0.02% | 0.23 | 0.73% |
| 2025-12-22 | 42.86 | 43.29 | 42.71 | 43.22 | +0.75% | 0.32 | 1.03% |
| 2025-12-19 | 43.36 | 43.36 | 42.70 | 42.90 | -0.88% | 0.46 | 1.48% |
| 2025-12-18 | 42.21 | 43.49 | 42.07 | 43.28 | +2.44% | 0.64 | 2.08% |