艾德生物(300685)股票行情
艾德生物(300685)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 23.97 | 23.54 | -0.28 | -1.18% | 23.38 | 24.04 | 81375 | 19214.06 | 2.09% | 0.00 |
| 2025-09-15 | 24.05 | 23.82 | -0.32 | -1.33% | 23.80 | 24.09 | 78199 | 18706.37 | 2.01% | 0.00 |
| 2025-09-12 | 24.09 | 24.14 | -0.01 | -0.04% | 23.66 | 24.38 | 97605 | 23410.73 | 2.51% | 1.00 |
| 2025-09-11 | 24.18 | 24.15 | -0.19 | -0.78% | 23.37 | 24.18 | 124170 | 29566.31 | 3.19% | 0.00 |
| 2025-09-10 | 24.81 | 24.34 | -0.47 | -1.89% | 24.25 | 25.12 | 99442 | 24421.07 | 2.55% | 0.00 |
| 2025-09-09 | 25.25 | 24.81 | -0.49 | -1.94% | 24.72 | 26.06 | 140035 | 35431.45 | 3.59% | 6.00 |
| 2025-09-08 | 24.90 | 25.30 | 0.51 | 2.06% | 24.66 | 25.42 | 150166 | 37643.34 | 3.85% | 0.00 |
| 2025-09-05 | 24.25 | 24.79 | 0.56 | 2.31% | 23.96 | 24.83 | 122867 | 30030.17 | 3.15% | 2.00 |
| 2025-09-04 | 25.17 | 24.23 | -1.12 | -4.42% | 23.73 | 25.33 | 172184 | 42321.35 | 4.42% | 0.00 |
| 2025-09-03 | 25.81 | 25.35 | -0.23 | -0.90% | 25.14 | 26.02 | 169034 | 43089.16 | 4.34% | 10.00 |
| 2025-09-02 | 23.79 | 25.58 | 1.81 | 7.61% | 23.79 | 26.15 | 362651 | 92689.11 | 9.31% | 10.00 |
| 2025-09-01 | 23.56 | 23.77 | 0.21 | 0.89% | 23.48 | 23.83 | 96644 | 22853.84 | 2.48% | 7.00 |
| 2025-08-29 | 23.48 | 23.56 | 0.00 | 0.00% | 23.40 | 23.77 | 77543 | 18301.77 | 1.99% | 0.00 |
| 2025-08-28 | 24.01 | 23.56 | -0.53 | -2.20% | 22.99 | 24.28 | 139430 | 32770.19 | 3.58% | 0.00 |
| 2025-08-27 | 24.72 | 24.09 | -0.67 | -2.71% | 24.06 | 24.98 | 116888 | 28759.86 | 3.00% | 11.00 |
| 2025-08-26 | 24.82 | 24.76 | -0.05 | -0.20% | 24.63 | 24.98 | 83394 | 20674.79 | 2.14% | 0.00 |
| 2025-08-25 | 24.50 | 24.81 | 0.38 | 1.56% | 24.35 | 24.88 | 117475 | 28840.51 | 3.02% | 0.00 |
| 2025-08-22 | 24.45 | 24.43 | 0.02 | 0.08% | 24.12 | 24.45 | 67714 | 16458.60 | 1.74% | 0.00 |
| 2025-08-21 | 24.29 | 24.41 | 0.15 | 0.62% | 24.20 | 24.86 | 95102 | 23319.68 | 2.44% | 0.00 |
| 2025-08-20 | 24.59 | 24.26 | -0.14 | -0.57% | 23.82 | 24.59 | 97638 | 23516.12 | 2.51% | 0.00 |
| 2025-08-19 | 24.26 | 24.40 | 0.18 | 0.74% | 24.18 | 24.97 | 136743 | 33657.09 | 3.51% | 0.00 |
| 2025-08-18 | 24.17 | 24.22 | 0.31 | 1.30% | 23.82 | 24.42 | 142356 | 34282.87 | 3.65% | 0.00 |
| 2025-08-15 | 23.53 | 23.91 | 0.39 | 1.66% | 23.40 | 24.04 | 96605 | 22943.95 | 2.48% | 0.00 |
| 2025-08-14 | 24.15 | 23.52 | -0.54 | -2.24% | 23.42 | 24.16 | 92386 | 21920.42 | 2.37% | 0.00 |
| 2025-08-13 | 23.90 | 24.06 | 0.11 | 0.46% | 23.70 | 24.15 | 86844 | 20821.17 | 2.23% | 0.00 |
| 2025-08-12 | 23.79 | 23.95 | 0.17 | 0.71% | 23.70 | 24.20 | 89274 | 21367.20 | 2.29% | 0.00 |
| 2025-08-11 | 23.37 | 23.78 | 0.41 | 1.75% | 23.31 | 23.85 | 82794 | 19615.85 | 2.13% | 0.00 |
| 2025-08-08 | 23.66 | 23.37 | -0.29 | -1.23% | 23.20 | 23.88 | 87748 | 20602.29 | 2.25% | 0.00 |
| 2025-08-07 | 23.64 | 23.66 | 0.01 | 0.04% | 23.52 | 24.15 | 87475 | 20802.86 | 2.25% | 0.00 |
| 2025-08-06 | 23.77 | 23.65 | -0.13 | -0.55% | 23.55 | 23.95 | 66348 | 15715.38 | 1.70% | 0.00 |
| 2025-08-05 | 23.97 | 23.78 | -0.20 | -0.83% | 23.50 | 24.12 | 89105 | 21198.01 | 2.29% | 0.00 |
| 2025-08-04 | 23.55 | 23.98 | 0.25 | 1.05% | 23.00 | 23.98 | 139044 | 32575.94 | 3.57% | 0.00 |
| 2025-08-01 | 23.44 | 23.73 | 0.32 | 1.37% | 23.41 | 24.03 | 115434 | 27407.70 | 2.96% | 0.00 |
| 2025-07-31 | 23.70 | 23.41 | -0.22 | -0.93% | 23.30 | 23.98 | 123276 | 29178.33 | 3.16% | 0.00 |
| 2025-07-30 | 23.70 | 23.63 | -0.24 | -1.01% | 23.42 | 24.16 | 155382 | 36985.83 | 3.99% | 0.00 |
| 2025-07-29 | 24.40 | 23.87 | -0.68 | -2.77% | 23.30 | 24.40 | 211063 | 49956.49 | 5.42% | 23.00 |
| 2025-07-28 | 24.20 | 24.55 | 0.42 | 1.74% | 24.20 | 24.65 | 117270 | 28673.04 | 3.01% | 10.00 |
| 2025-07-25 | 23.90 | 24.13 | 0.24 | 1.00% | 23.69 | 24.43 | 99835 | 24112.75 | 2.56% | 7.00 |
| 2025-07-24 | 23.90 | 23.89 | 0.23 | 0.97% | 23.56 | 24.17 | 98617 | 23508.77 | 2.53% | 0.00 |
| 2025-07-23 | 23.29 | 23.66 | 0.30 | 1.28% | 23.29 | 23.92 | 97573 | 23097.47 | 2.50% | 0.00 |
| 2025-07-22 | 23.50 | 23.36 | -0.04 | -0.17% | 23.23 | 23.67 | 75223 | 17618.64 | 1.93% | 0.00 |
| 2025-07-21 | 23.41 | 23.40 | 0.00 | 0.00% | 23.20 | 23.48 | 76429 | 17844.21 | 1.96% | 0.00 |
| 2025-07-18 | 23.42 | 23.40 | -0.05 | -0.21% | 23.11 | 23.75 | 74291 | 17335.92 | 1.91% | 5.00 |
| 2025-07-17 | 23.30 | 23.45 | 0.07 | 0.30% | 23.22 | 23.54 | 74324 | 17368.83 | 1.91% | 0.00 |
| 2025-07-16 | 23.30 | 23.38 | -0.02 | -0.09% | 23.10 | 23.43 | 69061 | 16088.00 | 1.77% | 0.00 |
| 2025-07-15 | 22.84 | 23.40 | 0.56 | 2.45% | 22.60 | 23.62 | 131427 | 30409.81 | 3.37% | 0.00 |
| 2025-07-14 | 22.83 | 22.84 | 0.01 | 0.04% | 22.66 | 23.05 | 88154 | 20123.00 | 2.26% | 0.00 |
| 2025-07-11 | 23.00 | 22.83 | 0.06 | 0.26% | 22.65 | 23.12 | 83644 | 19122.38 | 2.15% | 0.00 |
| 2025-07-10 | 22.50 | 22.77 | 0.37 | 1.65% | 22.33 | 23.04 | 83503 | 19011.16 | 2.14% | 0.00 |
| 2025-07-09 | 22.73 | 22.40 | -0.44 | -1.93% | 22.30 | 22.98 | 109502 | 24713.28 | 2.81% | 10.00 |
| 2025-07-08 | 21.62 | 22.84 | 1.19 | 5.50% | 21.58 | 23.36 | 186547 | 42362.06 | 4.79% | 2.00 |
| 2025-07-07 | 21.67 | 21.65 | 0.03 | 0.14% | 21.54 | 22.02 | 58746 | 12763.90 | 1.51% | 0.00 |
| 2025-07-04 | 21.44 | 21.62 | 0.16 | 0.75% | 21.35 | 21.88 | 71402 | 15455.92 | 1.83% | 0.00 |
| 2025-07-03 | 21.28 | 21.46 | 0.18 | 0.85% | 21.28 | 21.56 | 49925 | 10711.10 | 1.28% | 0.00 |
| 2025-07-02 | 21.60 | 21.28 | -0.32 | -1.48% | 21.12 | 21.60 | 49944 | 10642.82 | 1.28% | 0.00 |
| 2025-07-01 | 21.48 | 21.60 | 0.07 | 0.33% | 21.27 | 21.69 | 54635 | 11730.67 | 1.40% | 10.00 |
| 2025-06-30 | 21.18 | 21.53 | 0.46 | 2.18% | 21.00 | 21.63 | 57252 | 12190.36 | 1.47% | 0.00 |
| 2025-06-27 | 21.15 | 21.07 | -0.04 | -0.19% | 21.06 | 21.30 | 33249 | 7042.37 | 0.85% | 0.00 |
| 2025-06-26 | 21.55 | 21.11 | -0.41 | -1.91% | 21.11 | 21.58 | 50291 | 10683.82 | 1.29% | 0.00 |
| 2025-06-25 | 21.26 | 21.52 | 0.20 | 0.94% | 21.15 | 21.55 | 48592 | 10375.28 | 1.25% | 0.00 |
| 2025-06-24 | 21.15 | 21.32 | 0.24 | 1.14% | 21.01 | 21.35 | 42837 | 9104.45 | 1.10% | 0.00 |
| 2025-06-23 | 20.83 | 21.08 | 0.17 | 0.81% | 20.64 | 21.20 | 38696 | 8088.58 | 0.99% | 0.00 |
| 2025-06-20 | 20.84 | 20.91 | 0.07 | 0.34% | 20.70 | 21.04 | 31889 | 6663.49 | 0.82% | 0.00 |
| 2025-06-19 | 21.12 | 20.84 | -0.27 | -1.28% | 20.80 | 21.20 | 39657 | 8312.57 | 1.02% | 0.00 |
| 2025-06-18 | 21.29 | 21.11 | -0.25 | -1.17% | 21.00 | 21.38 | 41298 | 8714.45 | 1.06% | 0.00 |
| 2025-06-17 | 21.48 | 21.36 | -0.12 | -0.56% | 21.30 | 21.88 | 58659 | 12632.63 | 1.51% | 0.00 |
| 2025-06-16 | 21.72 | 21.48 | -0.11 | -0.51% | 21.18 | 21.82 | 84450 | 18108.06 | 2.17% | 0.00 |
| 2025-06-13 | 22.27 | 21.59 | -0.71 | -3.18% | 21.53 | 22.52 | 180939 | 39741.04 | 4.64% | 2.00 |
| 2025-06-12 | 21.94 | 22.30 | 0.36 | 1.64% | 21.78 | 22.45 | 97998 | 21785.49 | 2.52% | 24.00 |
| 2025-06-11 | 22.00 | 21.94 | 0.03 | 0.14% | 21.78 | 22.25 | 95346 | 20945.96 | 2.45% | 0.00 |
| 2025-06-10 | 21.36 | 21.91 | 0.52 | 2.43% | 21.31 | 22.30 | 203004 | 44563.51 | 5.21% | 0.00 |
| 2025-06-09 | 20.89 | 21.39 | 0.50 | 2.39% | 20.88 | 21.61 | 87795 | 18733.22 | 2.25% | 0.00 |
| 2025-06-06 | 21.00 | 20.89 | -0.10 | -0.48% | 20.73 | 21.07 | 37484 | 7808.45 | 0.96% | 0.00 |
| 2025-06-05 | 21.24 | 20.99 | -0.17 | -0.80% | 20.79 | 21.24 | 65142 | 13645.32 | 1.67% | 0.00 |
| 2025-06-04 | 21.05 | 21.16 | 0.10 | 0.47% | 20.86 | 21.19 | 73910 | 15559.38 | 1.90% | 15.00 |
| 2025-06-03 | 20.57 | 21.06 | 0.49 | 2.38% | 20.57 | 21.19 | 125786 | 26405.42 | 3.23% | 0.00 |
| 2025-05-30 | 20.38 | 20.87 | 0.53 | 2.61% | 20.22 | 21.57 | 152330 | 31913.39 | 3.91% | 0.00 |
| 2025-05-29 | 19.98 | 20.34 | 0.42 | 2.11% | 19.88 | 20.40 | 74239 | 15057.03 | 1.91% | 0.00 |
| 2025-05-28 | 20.16 | 19.92 | -0.23 | -1.14% | 19.85 | 20.25 | 41813 | 8344.66 | 1.07% | 0.00 |
| 2025-05-27 | 19.89 | 20.15 | 0.27 | 1.36% | 19.86 | 20.52 | 48519 | 9779.34 | 1.25% | 0.00 |
深证大盘股票行情在线 K线走势图
