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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.06 | 46.19 | 44.30 | 44.62 | -3.04% | 0.94 | 2.91% |
| 2025-11-18 | 45.75 | 46.60 | 45.68 | 46.02 | -0.17% | 0.58 | 1.74% |
| 2025-11-17 | 46.01 | 46.57 | 45.62 | 46.10 | -0.67% | 0.66 | 2.00% |
| 2025-11-14 | 45.33 | 46.93 | 45.33 | 46.41 | +1.96% | 1.10 | 3.30% |
| 2025-11-13 | 44.97 | 45.52 | 44.97 | 45.52 | +1.25% | 0.61 | 1.86% |
| 2025-11-12 | 45.34 | 45.39 | 44.80 | 44.96 | -0.88% | 0.43 | 1.34% |
| 2025-11-11 | 45.18 | 45.49 | 45.01 | 45.36 | +0.69% | 0.57 | 1.75% |
| 2025-11-10 | 45.17 | 45.56 | 44.87 | 45.05 | -0.33% | 0.53 | 1.64% |
| 2025-11-07 | 45.60 | 45.84 | 45.19 | 45.20 | +0.20% | 0.59 | 1.79% |
| 2025-11-06 | 45.60 | 45.60 | 44.75 | 45.11 | +0.07% | 0.56 | 1.71% |
| 2025-11-05 | 44.70 | 45.26 | 44.40 | 45.08 | -0.09% | 0.54 | 1.68% |
| 2025-11-04 | 45.97 | 45.97 | 44.75 | 45.12 | -1.87% | 0.70 | 2.14% |
| 2025-11-03 | 46.41 | 46.49 | 45.65 | 45.98 | -0.45% | 0.63 | 1.92% |
| 2025-10-31 | 45.60 | 46.43 | 45.25 | 46.19 | +1.27% | 0.70 | 2.11% |
| 2025-10-30 | 45.80 | 46.80 | 45.54 | 45.61 | -0.41% | 0.86 | 2.59% |
| 2025-10-29 | 46.43 | 46.74 | 45.62 | 45.80 | +2.23% | 1.26 | 3.79% |
| 2025-10-28 | 45.01 | 45.18 | 44.52 | 44.80 | -0.62% | 0.42 | 1.30% |
| 2025-10-27 | 44.93 | 45.09 | 44.56 | 45.08 | +0.69% | 0.44 | 1.35% |
| 2025-10-24 | 43.99 | 44.81 | 43.91 | 44.77 | +1.73% | 0.46 | 1.44% |
| 2025-10-23 | 43.73 | 44.15 | 43.56 | 44.01 | -0.20% | 0.31 | 1.00% |