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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.01 | 42.48 | 41.68 | 42.25 | +0.43% | 0.29 | 0.95% |
| 2025-12-16 | 42.60 | 42.62 | 42.03 | 42.07 | -1.29% | 0.24 | 0.80% |
| 2025-12-15 | 43.00 | 43.13 | 42.50 | 42.62 | -1.07% | 0.28 | 0.92% |
| 2025-12-12 | 42.99 | 43.39 | 42.68 | 43.08 | +0.42% | 0.37 | 1.19% |
| 2025-12-11 | 43.78 | 43.87 | 42.80 | 42.90 | -2.21% | 0.39 | 1.25% |
| 2025-12-10 | 43.66 | 43.95 | 43.24 | 43.87 | +0.48% | 0.30 | 0.95% |
| 2025-12-09 | 43.93 | 44.26 | 43.60 | 43.66 | -0.64% | 0.28 | 0.88% |
| 2025-12-08 | 43.92 | 44.21 | 43.70 | 43.94 | +0.57% | 0.24 | 0.77% |
| 2025-12-05 | 43.20 | 43.74 | 42.96 | 43.69 | +0.78% | 0.21 | 0.69% |
| 2025-12-04 | 43.80 | 43.81 | 42.96 | 43.35 | -1.03% | 0.30 | 0.97% |
| 2025-12-03 | 43.65 | 43.96 | 43.33 | 43.80 | +0.34% | 0.27 | 0.86% |
| 2025-12-02 | 44.25 | 44.34 | 43.60 | 43.65 | -1.36% | 0.32 | 1.02% |
| 2025-12-01 | 43.86 | 44.60 | 43.75 | 44.25 | +1.05% | 0.39 | 1.22% |
| 2025-11-28 | 43.70 | 43.86 | 43.12 | 43.79 | +0.78% | 0.27 | 0.86% |
| 2025-11-27 | 43.23 | 43.66 | 43.06 | 43.45 | +0.35% | 0.28 | 0.90% |
| 2025-11-26 | 44.04 | 44.29 | 43.22 | 43.30 | -1.48% | 0.35 | 1.10% |
| 2025-11-25 | 43.52 | 44.40 | 43.52 | 43.95 | +1.03% | 0.46 | 1.46% |
| 2025-11-24 | 42.77 | 43.78 | 42.64 | 43.50 | +2.79% | 0.46 | 1.49% |
| 2025-11-21 | 43.37 | 43.85 | 41.99 | 42.32 | -3.25% | 0.60 | 1.96% |
| 2025-11-20 | 44.89 | 44.94 | 43.49 | 43.74 | -1.97% | 0.59 | 1.87% |