爱乐达(300696)股票行情
爱乐达(300696)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 |
|---|
| 2025-08-01 | 24.50 | 25.10 | 1.16 | 4.85% | 23.10 | 25.61 | 340198 | 83820.26 | 20.17% | 4.00 |
| 2025-07-31 | 23.47 | 23.94 | 0.30 | 1.27% | 23.32 | 24.65 | 210646 | 50681.73 | 12.49% | 16.00 |
| 2025-07-30 | 23.65 | 23.64 | 0.07 | 0.30% | 23.20 | 24.67 | 278175 | 66499.76 | 16.49% | 20.00 |
| 2025-07-29 | 22.99 | 23.57 | 0.51 | 2.21% | 22.75 | 23.58 | 206709 | 48007.98 | 12.25% | 8.00 |
| 2025-07-28 | 22.25 | 23.06 | 0.89 | 4.01% | 22.17 | 23.32 | 210461 | 48330.50 | 12.48% | 0.00 |
| 2025-07-25 | 22.42 | 22.17 | -0.27 | -1.20% | 21.98 | 22.50 | 88974 | 19716.73 | 5.27% | 0.00 |
| 2025-07-24 | 22.00 | 22.44 | 0.35 | 1.58% | 22.00 | 22.73 | 108006 | 24106.65 | 6.40% | 0.00 |
| 2025-07-23 | 22.37 | 22.09 | -0.58 | -2.56% | 21.95 | 22.53 | 124214 | 27554.69 | 7.36% | 0.00 |
| 2025-07-22 | 22.40 | 22.67 | 0.24 | 1.07% | 22.29 | 22.95 | 190336 | 43066.63 | 11.28% | 0.00 |
| 2025-07-21 | 22.24 | 22.43 | 0.07 | 0.31% | 22.01 | 22.69 | 142648 | 31897.16 | 8.46% | 0.00 |
| 2025-07-18 | 22.10 | 22.36 | 0.26 | 1.18% | 21.80 | 22.59 | 180577 | 40106.08 | 10.70% | 0.00 |
| 2025-07-17 | 21.20 | 22.10 | 0.90 | 4.25% | 21.13 | 22.35 | 192338 | 42097.41 | 11.40% | 0.00 |
| 2025-07-16 | 21.43 | 21.20 | -0.23 | -1.07% | 21.17 | 21.64 | 78998 | 16873.92 | 4.68% | 0.00 |
| 2025-07-15 | 21.64 | 21.43 | -0.39 | -1.79% | 21.22 | 21.84 | 124046 | 26692.77 | 7.35% | 0.00 |
| 2025-07-14 | 21.50 | 21.82 | 0.24 | 1.11% | 21.33 | 22.13 | 148825 | 32383.71 | 8.82% | 0.00 |
| 2025-07-11 | 21.74 | 21.58 | -0.16 | -0.74% | 21.18 | 21.81 | 177951 | 38296.75 | 10.55% | 20.00 |
| 2025-07-10 | 20.76 | 21.74 | 0.81 | 3.87% | 20.40 | 21.82 | 196327 | 41588.95 | 11.64% | 6.00 |
| 2025-07-09 | 21.36 | 20.93 | -0.23 | -1.09% | 20.81 | 21.72 | 161911 | 34383.40 | 9.60% | 0.00 |
| 2025-07-08 | 21.19 | 21.16 | 0.05 | 0.24% | 20.97 | 21.23 | 94838 | 20004.73 | 5.62% | 0.00 |
| 2025-07-07 | 21.26 | 21.11 | -0.15 | -0.71% | 20.91 | 21.38 | 73346 | 15515.53 | 4.35% | 0.00 |
| 2025-07-04 | 21.43 | 21.26 | -0.21 | -0.98% | 21.02 | 21.62 | 98433 | 20945.89 | 5.83% | 0.00 |
| 2025-07-03 | 21.54 | 21.47 | -0.13 | -0.60% | 21.39 | 22.27 | 115561 | 25069.41 | 6.85% | 0.00 |
| 2025-07-02 | 22.03 | 21.60 | -0.52 | -2.35% | 21.40 | 22.07 | 124426 | 26949.43 | 7.38% | 0.00 |
| 2025-07-01 | 22.68 | 22.12 | -0.46 | -2.04% | 21.99 | 22.71 | 226292 | 50345.30 | 13.41% | 0.00 |
| 2025-06-30 | 21.22 | 22.58 | 1.42 | 6.71% | 21.22 | 22.88 | 290114 | 65025.82 | 17.20% | 23.00 |
| 2025-06-27 | 21.00 | 21.16 | 0.00 | 0.00% | 20.90 | 21.60 | 149711 | 31854.02 | 8.87% | 0.00 |
| 2025-06-26 | 20.38 | 21.16 | 0.64 | 3.12% | 20.33 | 21.80 | 238359 | 50661.71 | 14.13% | 0.00 |
| 2025-06-25 | 20.07 | 20.52 | 0.24 | 1.18% | 20.07 | 20.88 | 158628 | 32675.52 | 9.40% | 0.00 |
| 2025-06-24 | 19.78 | 20.28 | -0.29 | -1.41% | 19.58 | 20.50 | 127080 | 25564.79 | 7.53% | 15.00 |
| 2025-06-23 | 20.46 | 20.57 | 0.28 | 1.38% | 20.18 | 20.73 | 103895 | 21268.05 | 6.16% | 0.00 |
| 2025-06-20 | 20.63 | 20.29 | -0.73 | -3.47% | 20.19 | 20.73 | 140456 | 28637.44 | 8.33% | 0.00 |
| 2025-06-19 | 21.90 | 21.02 | -1.45 | -6.45% | 20.88 | 21.91 | 236078 | 50028.70 | 13.99% | 4.00 |
| 2025-06-18 | 22.00 | 22.47 | 0.27 | 1.22% | 21.94 | 23.43 | 305445 | 69506.36 | 18.11% | 12.00 |
| 2025-06-17 | 21.85 | 22.20 | 0.20 | 0.91% | 21.53 | 22.48 | 214719 | 47279.54 | 12.73% | 20.00 |
| 2025-06-16 | 21.84 | 22.00 | 0.08 | 0.36% | 21.02 | 22.41 | 288018 | 62750.16 | 17.07% | 8.00 |
| 2025-06-13 | 20.94 | 21.92 | 1.99 | 9.98% | 20.43 | 22.63 | 372273 | 79499.14 | 22.07% | 6.00 |
| 2025-06-12 | 20.29 | 19.93 | -0.41 | -2.02% | 19.84 | 20.30 | 78191 | 15668.89 | 4.63% | 0.00 |
| 2025-06-11 | 19.83 | 20.34 | 0.40 | 2.01% | 19.68 | 20.53 | 95425 | 19174.12 | 5.66% | 17.00 |
| 2025-06-10 | 20.68 | 19.94 | -0.85 | -4.09% | 19.69 | 20.76 | 154611 | 30877.80 | 9.16% | 0.00 |
| 2025-06-09 | 20.52 | 20.79 | 0.19 | 0.92% | 20.52 | 21.30 | 148679 | 31110.47 | 8.81% | 4.00 |
| 2025-06-06 | 20.45 | 20.60 | 0.33 | 1.63% | 20.36 | 21.44 | 199452 | 41782.95 | 11.82% | 17.00 |
| 2025-06-05 | 20.17 | 20.27 | 0.11 | 0.55% | 20.00 | 20.59 | 95718 | 19424.64 | 5.67% | 0.00 |
| 2025-06-04 | 20.17 | 20.16 | -0.21 | -1.03% | 20.10 | 20.40 | 76747 | 15488.35 | 4.55% | 0.00 |
| 2025-06-03 | 20.60 | 20.37 | 0.27 | 1.34% | 20.10 | 20.72 | 112320 | 22927.45 | 6.66% | 0.00 |
| 2025-05-30 | 20.38 | 20.10 | -0.44 | -2.14% | 20.05 | 20.69 | 101982 | 20735.32 | 6.04% | 3.00 |
| 2025-05-29 | 20.10 | 20.54 | 0.29 | 1.43% | 19.98 | 20.77 | 107273 | 21879.54 | 6.36% | 10.00 |
| 2025-05-28 | 20.50 | 20.25 | -0.40 | -1.94% | 20.14 | 20.80 | 139014 | 28362.82 | 8.24% | 2.00 |
| 2025-05-27 | 21.28 | 20.65 | -0.56 | -2.64% | 20.50 | 21.28 | 140395 | 29070.07 | 8.32% | 6.00 |
| 2025-05-26 | 21.50 | 21.21 | -0.33 | -1.53% | 20.81 | 21.50 | 173575 | 36592.19 | 10.29% | 38.00 |
| 2025-05-23 | 20.90 | 21.54 | 0.31 | 1.46% | 20.44 | 22.10 | 307913 | 66005.88 | 18.25% | 16.00 |
| 2025-05-22 | 20.59 | 21.23 | 0.44 | 2.12% | 20.25 | 21.83 | 351349 | 74712.09 | 20.83% | 5.00 |
| 2025-05-21 | 20.28 | 20.79 | 0.43 | 2.11% | 19.87 | 20.83 | 241649 | 49202.45 | 14.32% | 0.00 |
| 2025-05-20 | 20.70 | 20.36 | -0.33 | -1.59% | 20.12 | 20.85 | 157208 | 32056.82 | 9.32% | 0.00 |
| 2025-05-19 | 20.84 | 20.69 | -0.04 | -0.19% | 20.31 | 21.25 | 184361 | 38047.14 | 10.93% | 26.00 |
| 2025-05-16 | 20.73 | 20.73 | -0.28 | -1.33% | 20.62 | 21.41 | 206392 | 43107.23 | 12.23% | 9.00 |
| 2025-05-15 | 21.72 | 21.01 | -0.42 | -1.96% | 20.84 | 21.94 | 253097 | 53651.71 | 15.00% | 24.00 |
| 2025-05-14 | 22.55 | 21.43 | -0.88 | -3.94% | 21.26 | 22.75 | 373065 | 80646.18 | 22.11% | 10.00 |
| 2025-05-13 | 23.01 | 22.31 | -0.66 | -2.87% | 22.13 | 24.20 | 484604 | 112045.62 | 28.72% | 24.00 |
| 2025-05-12 | 21.61 | 22.97 | 1.48 | 6.89% | 20.90 | 23.60 | 504568 | 113719.56 | 29.91% | 2.00 |
| 2025-05-09 | 22.72 | 21.49 | -1.91 | -8.16% | 21.40 | 22.98 | 510082 | 112095.94 | 30.24% | 9.00 |
| 2025-05-08 | 20.03 | 23.40 | 2.08 | 9.76% | 19.78 | 25.00 | 665226 | 142002.16 | 39.43% | 67.00 |
| 2025-05-07 | 18.60 | 21.32 | 3.30 | 18.31% | 18.46 | 21.62 | 620603 | 126440.20 | 36.79% | 36.00 |
| 2025-05-06 | 17.75 | 18.02 | 0.37 | 2.10% | 17.68 | 18.12 | 116462 | 20910.46 | 6.90% | 0.00 |
| 2025-04-30 | 17.29 | 17.65 | 0.17 | 0.97% | 17.29 | 17.83 | 107083 | 18900.34 | 6.35% | 0.00 |
| 2025-04-29 | 17.01 | 17.48 | 0.44 | 2.58% | 17.00 | 17.48 | 97872 | 16933.58 | 5.80% | 5.00 |
| 2025-04-28 | 17.75 | 17.04 | -0.88 | -4.91% | 16.99 | 17.77 | 136397 | 23436.48 | 8.08% | 1.00 |
| 2025-04-25 | 18.50 | 17.92 | -0.88 | -4.68% | 17.91 | 18.50 | 171829 | 31055.02 | 10.19% | 1.00 |
| 2025-04-24 | 17.88 | 18.80 | 0.67 | 3.70% | 17.60 | 19.03 | 271868 | 49913.41 | 16.11% | 0.00 |
| 2025-04-23 | 18.50 | 18.13 | -0.95 | -4.98% | 17.83 | 18.52 | 278610 | 50470.50 | 16.51% | 0.00 |
| 2025-04-22 | 17.80 | 19.08 | 0.63 | 3.41% | 17.80 | 19.49 | 358739 | 66691.52 | 19.24% | 26.00 |
| 2025-04-21 | 16.71 | 18.45 | 1.55 | 9.17% | 16.71 | 19.60 | 324145 | 59960.54 | 17.39% | 11.00 |
| 2025-04-18 | 17.49 | 16.90 | -0.36 | -2.09% | 16.88 | 17.82 | 198223 | 34285.02 | 10.63% | 0.00 |
| 2025-04-17 | 16.11 | 17.26 | 0.99 | 6.08% | 16.11 | 18.79 | 306217 | 53189.57 | 16.43% | 0.00 |
| 2025-04-16 | 17.62 | 16.27 | -0.34 | -2.05% | 16.22 | 18.00 | 201895 | 34503.76 | 10.83% | 0.00 |
| 2025-04-15 | 16.91 | 16.61 | -0.49 | -2.87% | 16.39 | 17.08 | 112239 | 18686.85 | 6.02% | 0.00 |
| 2025-04-14 | 16.77 | 17.10 | 0.35 | 2.09% | 16.51 | 17.10 | 153137 | 25837.56 | 8.21% | 3.00 |
| 2025-04-11 | 16.40 | 16.75 | -0.46 | -2.67% | 16.39 | 17.40 | 191406 | 32275.16 | 10.27% | 0.00 |
| 2025-04-10 | 16.67 | 17.21 | 0.85 | 5.20% | 16.39 | 17.58 | 304311 | 52047.62 | 16.32% | 0.00 |
| 2025-04-09 | 14.33 | 16.36 | 2.73 | 20.03% | 13.81 | 16.36 | 98203 | 15399.98 | 5.27% | 0.00 |
| 2025-04-08 | 13.54 | 13.63 | 0.50 | 3.81% | 13.34 | 14.11 | 67192 | 9209.78 | 3.60% | 0.00 |
深证大盘股票行情在线 K线走势图
