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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.01 | 46.54 | 45.69 | 46.50 | +1.09% | 0.49 | 1.48% |
| 2025-09-15 | 46.34 | 46.42 | 45.85 | 46.00 | -0.69% | 0.47 | 1.41% |
| 2025-09-12 | 46.75 | 46.79 | 45.84 | 46.32 | -1.07% | 0.61 | 1.84% |
| 2025-09-11 | 46.03 | 46.87 | 45.32 | 46.82 | +1.30% | 0.75 | 2.25% |
| 2025-09-10 | 45.93 | 46.68 | 45.93 | 46.22 | +0.15% | 0.44 | 1.32% |
| 2025-09-09 | 46.91 | 47.55 | 45.85 | 46.15 | -1.58% | 0.73 | 2.18% |
| 2025-09-08 | 45.55 | 46.95 | 45.47 | 46.89 | +3.05% | 0.82 | 2.45% |
| 2025-09-05 | 45.09 | 45.50 | 44.61 | 45.50 | +1.22% | 0.58 | 1.79% |
| 2025-09-04 | 45.35 | 45.93 | 44.05 | 44.95 | -0.79% | 0.84 | 2.58% |
| 2025-09-03 | 46.16 | 46.57 | 45.19 | 45.31 | -1.67% | 0.67 | 2.04% |
| 2025-09-02 | 47.49 | 47.60 | 45.61 | 46.08 | -2.95% | 1.01 | 3.04% |
| 2025-09-01 | 47.09 | 47.78 | 47.09 | 47.48 | +0.81% | 0.72 | 2.11% |
| 2025-08-29 | 47.28 | 47.78 | 47.04 | 47.10 | -0.65% | 0.81 | 2.38% |
| 2025-08-28 | 47.44 | 48.24 | 46.04 | 47.41 | -0.52% | 1.21 | 3.58% |
| 2025-08-27 | 49.12 | 49.80 | 47.66 | 47.66 | -2.97% | 1.68 | 4.79% |
| 2025-08-26 | 50.18 | 50.58 | 49.00 | 49.12 | -2.15% | 1.56 | 4.37% |
| 2025-08-25 | 50.02 | 50.39 | 49.30 | 50.20 | +0.36% | 1.73 | 4.80% |
| 2025-08-22 | 50.20 | 50.78 | 49.60 | 50.02 | -0.16% | 1.28 | 3.54% |
| 2025-08-21 | 49.24 | 50.80 | 48.90 | 50.10 | +1.77% | 1.67 | 4.65% |
| 2025-08-20 | 48.53 | 49.38 | 48.05 | 49.23 | +0.29% | 1.19 | 3.39% |