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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.28 | 44.76 | 43.93 | 44.10 | -0.68% | 0.26 | 0.82% |
| 2025-10-21 | 43.45 | 44.60 | 43.41 | 44.40 | +2.12% | 0.47 | 1.49% |
| 2025-10-20 | 43.40 | 43.77 | 43.21 | 43.48 | +0.53% | 0.28 | 0.91% |
| 2025-10-17 | 44.11 | 44.45 | 43.15 | 43.25 | -2.50% | 0.39 | 1.25% |
| 2025-10-16 | 44.73 | 45.17 | 44.16 | 44.36 | -1.20% | 0.50 | 1.55% |
| 2025-10-15 | 43.44 | 45.43 | 43.31 | 44.90 | +3.38% | 0.80 | 2.48% |
| 2025-10-14 | 43.70 | 44.68 | 43.43 | 43.43 | -1.00% | 0.44 | 1.39% |
| 2025-10-13 | 43.22 | 44.10 | 42.81 | 43.87 | -1.50% | 0.53 | 1.68% |
| 2025-10-10 | 45.37 | 45.37 | 44.46 | 44.54 | -2.07% | 0.54 | 1.69% |
| 2025-10-09 | 44.06 | 45.63 | 43.90 | 45.48 | +3.34% | 0.78 | 2.41% |
| 2025-09-30 | 44.45 | 44.45 | 43.96 | 44.01 | -0.27% | 0.32 | 1.00% |
| 2025-09-29 | 44.17 | 44.44 | 43.50 | 44.13 | -0.11% | 0.37 | 1.17% |
| 2025-09-26 | 44.53 | 44.72 | 44.00 | 44.18 | -0.99% | 0.33 | 1.02% |
| 2025-09-25 | 44.92 | 45.17 | 44.48 | 44.62 | -0.36% | 0.43 | 1.33% |
| 2025-09-24 | 43.50 | 44.83 | 43.50 | 44.78 | +2.24% | 0.38 | 1.19% |
| 2025-09-23 | 44.59 | 44.69 | 42.78 | 43.80 | -1.53% | 0.57 | 1.81% |
| 2025-09-22 | 44.64 | 44.94 | 44.14 | 44.48 | -0.36% | 0.36 | 1.11% |
| 2025-09-19 | 45.08 | 45.80 | 44.51 | 44.64 | -0.58% | 0.64 | 1.96% |
| 2025-09-18 | 45.93 | 46.40 | 44.50 | 44.90 | -2.71% | 0.84 | 2.55% |
| 2025-09-17 | 46.20 | 46.58 | 46.00 | 46.15 | -0.75% | 0.35 | 1.04% |