爱迪特(301580)股票行情
爱迪特(301580)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 |
|---|
| 2025-12-15 | 43.00 | 42.62 | -0.46 | -1.07% | 42.50 | 43.13 | 6638 | 2839.81 | 0.92% | 0.00 |
| 2025-12-12 | 42.99 | 43.08 | 0.18 | 0.42% | 42.68 | 43.39 | 8561 | 3685.73 | 1.19% | 0.00 |
| 2025-12-11 | 43.78 | 42.90 | -0.97 | -2.21% | 42.80 | 43.87 | 8974 | 3875.66 | 1.25% | 0.00 |
| 2025-12-10 | 43.66 | 43.87 | 0.21 | 0.48% | 43.24 | 43.95 | 6859 | 2987.86 | 0.95% | 0.00 |
| 2025-12-09 | 43.93 | 43.66 | -0.28 | -0.64% | 43.60 | 44.26 | 6350 | 2786.54 | 0.88% | 0.00 |
| 2025-12-08 | 43.92 | 43.94 | 0.25 | 0.57% | 43.70 | 44.21 | 5560 | 2446.39 | 0.77% | 0.00 |
| 2025-12-05 | 43.20 | 43.69 | 0.34 | 0.78% | 42.96 | 43.74 | 4940 | 2141.05 | 0.69% | 0.00 |
| 2025-12-04 | 43.80 | 43.35 | -0.45 | -1.03% | 42.96 | 43.81 | 6989 | 3030.85 | 0.97% | 0.00 |
| 2025-12-03 | 43.65 | 43.80 | 0.15 | 0.34% | 43.33 | 43.96 | 6226 | 2719.38 | 0.86% | 0.00 |
| 2025-12-02 | 44.25 | 43.65 | -0.60 | -1.36% | 43.60 | 44.34 | 7329 | 3212.19 | 1.02% | 0.00 |
| 2025-12-01 | 43.86 | 44.25 | 0.46 | 1.05% | 43.75 | 44.60 | 8754 | 3873.95 | 1.22% | 0.00 |
| 2025-11-28 | 43.70 | 43.79 | 0.34 | 0.78% | 43.12 | 43.86 | 6183 | 2693.59 | 0.86% | 0.00 |
| 2025-11-27 | 43.23 | 43.45 | 0.15 | 0.35% | 43.06 | 43.66 | 6475 | 2811.52 | 0.90% | 0.00 |
| 2025-11-26 | 44.04 | 43.30 | -0.65 | -1.48% | 43.22 | 44.29 | 7912 | 3460.73 | 1.10% | 0.00 |
| 2025-11-25 | 43.52 | 43.95 | 0.45 | 1.03% | 43.52 | 44.40 | 10481 | 4618.47 | 1.46% | 0.00 |
| 2025-11-24 | 42.77 | 43.50 | 1.18 | 2.79% | 42.64 | 43.78 | 10753 | 4640.94 | 1.49% | 0.00 |
| 2025-11-21 | 43.37 | 42.32 | -1.42 | -3.25% | 41.99 | 43.85 | 14118 | 6027.93 | 1.96% | 0.00 |
| 2025-11-20 | 44.89 | 43.74 | -0.88 | -1.97% | 43.49 | 44.94 | 13438 | 5936.26 | 1.87% | 0.00 |
| 2025-11-19 | 46.06 | 44.62 | -1.40 | -3.04% | 44.30 | 46.19 | 20937 | 9430.94 | 2.91% | 0.00 |
| 2025-11-18 | 45.75 | 46.02 | -0.08 | -0.17% | 45.68 | 46.60 | 12496 | 5760.23 | 1.74% | 0.00 |
| 2025-11-17 | 46.01 | 46.10 | -0.31 | -0.67% | 45.62 | 46.57 | 14410 | 6612.61 | 2.00% | 0.00 |
| 2025-11-14 | 45.33 | 46.41 | 0.89 | 1.96% | 45.33 | 46.93 | 23748 | 11021.95 | 3.30% | 0.00 |
| 2025-11-13 | 44.97 | 45.52 | 0.56 | 1.25% | 44.97 | 45.52 | 13364 | 6061.36 | 1.86% | 0.00 |
| 2025-11-12 | 45.34 | 44.96 | -0.40 | -0.88% | 44.80 | 45.39 | 9627 | 4338.79 | 1.34% | 0.00 |
| 2025-11-11 | 45.18 | 45.36 | 0.31 | 0.69% | 45.01 | 45.49 | 12600 | 5692.48 | 1.75% | 0.00 |
| 2025-11-10 | 45.17 | 45.05 | -0.15 | -0.33% | 44.87 | 45.56 | 11845 | 5336.99 | 1.64% | 0.00 |
| 2025-11-07 | 45.60 | 45.20 | 0.09 | 0.20% | 45.19 | 45.84 | 12920 | 5870.07 | 1.79% | 0.00 |
| 2025-11-06 | 45.60 | 45.11 | 0.03 | 0.07% | 44.75 | 45.60 | 12342 | 5551.18 | 1.71% | 0.00 |
| 2025-11-05 | 44.70 | 45.08 | -0.04 | -0.09% | 44.40 | 45.26 | 12066 | 5423.32 | 1.68% | 0.00 |
| 2025-11-04 | 45.97 | 45.12 | -0.86 | -1.87% | 44.75 | 45.97 | 15417 | 6968.17 | 2.14% | 0.00 |
| 2025-11-03 | 46.41 | 45.98 | -0.21 | -0.45% | 45.65 | 46.49 | 13797 | 6333.54 | 1.92% | 0.00 |
| 2025-10-31 | 45.60 | 46.19 | 0.58 | 1.27% | 45.25 | 46.43 | 15198 | 6985.76 | 2.11% | 0.00 |
| 2025-10-30 | 45.80 | 45.61 | -0.19 | -0.41% | 45.54 | 46.80 | 18645 | 8605.18 | 2.59% | 0.00 |
| 2025-10-29 | 46.43 | 45.80 | 1.00 | 2.23% | 45.62 | 46.74 | 27323 | 12612.56 | 3.79% | 0.00 |
| 2025-10-28 | 45.01 | 44.80 | -0.28 | -0.62% | 44.52 | 45.18 | 9363 | 4198.35 | 1.30% | 0.00 |
| 2025-10-27 | 44.93 | 45.08 | 0.31 | 0.69% | 44.56 | 45.09 | 9753 | 4378.44 | 1.35% | 0.00 |
| 2025-10-24 | 43.99 | 44.77 | 0.76 | 1.73% | 43.91 | 44.81 | 10351 | 4613.82 | 1.44% | 0.00 |
| 2025-10-23 | 43.73 | 44.01 | -0.09 | -0.20% | 43.56 | 44.15 | 7187 | 3144.91 | 1.00% | 0.00 |
| 2025-10-22 | 44.28 | 44.10 | -0.30 | -0.68% | 43.93 | 44.76 | 5935 | 2626.49 | 0.82% | 0.00 |
| 2025-10-21 | 43.45 | 44.40 | 0.92 | 2.12% | 43.41 | 44.60 | 10714 | 4721.98 | 1.49% | 0.00 |
| 2025-10-20 | 43.40 | 43.48 | 0.23 | 0.53% | 43.21 | 43.77 | 6523 | 2833.75 | 0.91% | 0.00 |
| 2025-10-17 | 44.11 | 43.25 | -1.11 | -2.50% | 43.15 | 44.45 | 8989 | 3926.47 | 1.25% | 0.00 |
| 2025-10-16 | 44.73 | 44.36 | -0.54 | -1.20% | 44.16 | 45.17 | 11150 | 4978.72 | 1.55% | 0.00 |
| 2025-10-15 | 43.44 | 44.90 | 1.47 | 3.38% | 43.31 | 45.43 | 17847 | 7963.73 | 2.48% | 0.00 |
| 2025-10-14 | 43.70 | 43.43 | -0.44 | -1.00% | 43.43 | 44.68 | 10001 | 4398.54 | 1.39% | 0.00 |
| 2025-10-13 | 43.22 | 43.87 | -0.67 | -1.50% | 42.81 | 44.10 | 12130 | 5284.68 | 1.68% | 0.00 |
| 2025-10-10 | 45.37 | 44.54 | -0.94 | -2.07% | 44.46 | 45.37 | 12139 | 5435.29 | 1.69% | 0.00 |
| 2025-10-09 | 44.06 | 45.48 | 1.47 | 3.34% | 43.90 | 45.63 | 17338 | 7782.74 | 2.41% | 0.00 |
| 2025-09-30 | 44.45 | 44.01 | -0.12 | -0.27% | 43.96 | 44.45 | 7221 | 3186.93 | 1.00% | 0.00 |
| 2025-09-29 | 44.17 | 44.13 | -0.05 | -0.11% | 43.50 | 44.44 | 8434 | 3716.59 | 1.17% | 0.00 |
| 2025-09-26 | 44.53 | 44.18 | -0.44 | -0.99% | 44.00 | 44.72 | 7346 | 3253.09 | 1.02% | 0.00 |
| 2025-09-25 | 44.92 | 44.62 | -0.16 | -0.36% | 44.48 | 45.17 | 9559 | 4282.12 | 1.33% | 0.00 |
| 2025-09-24 | 43.50 | 44.78 | 0.98 | 2.24% | 43.50 | 44.83 | 8564 | 3802.75 | 1.19% | 0.00 |
| 2025-09-23 | 44.59 | 43.80 | -0.68 | -1.53% | 42.78 | 44.69 | 13061 | 5680.00 | 1.81% | 0.00 |
| 2025-09-22 | 44.64 | 44.48 | -0.16 | -0.36% | 44.14 | 44.94 | 8001 | 3558.86 | 1.11% | 0.00 |
| 2025-09-19 | 45.08 | 44.64 | -0.26 | -0.58% | 44.51 | 45.80 | 14099 | 6350.90 | 1.96% | 0.00 |
| 2025-09-18 | 45.93 | 44.90 | -1.25 | -2.71% | 44.50 | 46.40 | 18343 | 8351.71 | 2.55% | 0.00 |
| 2025-09-17 | 46.20 | 46.15 | -0.35 | -0.75% | 46.00 | 46.58 | 7522 | 3480.15 | 1.04% | 0.00 |
| 2025-09-16 | 46.01 | 46.50 | 0.50 | 1.09% | 45.69 | 46.54 | 10675 | 4931.00 | 1.48% | 0.00 |
| 2025-09-15 | 46.34 | 46.00 | -0.32 | -0.69% | 45.85 | 46.42 | 10159 | 4682.92 | 1.41% | 0.00 |
| 2025-09-12 | 46.75 | 46.32 | -0.50 | -1.07% | 45.84 | 46.79 | 13216 | 6118.01 | 1.84% | 0.00 |
| 2025-09-11 | 46.03 | 46.82 | 0.60 | 1.30% | 45.32 | 46.87 | 16189 | 7482.76 | 2.25% | 1.00 |
| 2025-09-10 | 45.93 | 46.22 | 0.07 | 0.15% | 45.93 | 46.68 | 9504 | 4394.83 | 1.32% | 0.00 |
| 2025-09-09 | 46.91 | 46.15 | -0.74 | -1.58% | 45.85 | 47.55 | 15732 | 7324.77 | 2.18% | 0.00 |
| 2025-09-08 | 45.55 | 46.89 | 1.39 | 3.05% | 45.47 | 46.95 | 17614 | 8169.52 | 2.45% | 0.00 |
| 2025-09-05 | 45.09 | 45.50 | 0.55 | 1.22% | 44.61 | 45.50 | 12868 | 5809.00 | 1.79% | 0.00 |
| 2025-09-04 | 45.35 | 44.95 | -0.36 | -0.79% | 44.05 | 45.93 | 18564 | 8363.38 | 2.58% | 0.00 |
| 2025-09-03 | 46.16 | 45.31 | -0.77 | -1.67% | 45.19 | 46.57 | 14718 | 6743.62 | 2.04% | 0.00 |
| 2025-09-02 | 47.49 | 46.08 | -1.40 | -2.95% | 45.61 | 47.60 | 21864 | 10122.52 | 3.04% | 0.00 |
| 2025-09-01 | 47.09 | 47.48 | 0.38 | 0.81% | 47.09 | 47.78 | 15205 | 7216.66 | 2.11% | 0.00 |
| 2025-08-29 | 47.28 | 47.10 | -0.31 | -0.65% | 47.04 | 47.78 | 17157 | 8126.70 | 2.38% | 0.00 |
| 2025-08-28 | 47.44 | 47.41 | -0.25 | -0.52% | 46.04 | 48.24 | 25747 | 12142.82 | 3.58% | 1.00 |
| 2025-08-27 | 49.12 | 47.66 | -1.46 | -2.97% | 47.66 | 49.80 | 34494 | 16839.89 | 4.79% | 0.00 |
| 2025-08-26 | 50.18 | 49.12 | -1.08 | -2.15% | 49.00 | 50.58 | 31472 | 15576.53 | 4.37% | 0.00 |
| 2025-08-25 | 50.02 | 50.20 | 0.18 | 0.36% | 49.30 | 50.39 | 34573 | 17268.91 | 4.80% | 0.00 |
| 2025-08-22 | 50.20 | 50.02 | -0.08 | -0.16% | 49.60 | 50.78 | 25496 | 12782.34 | 3.54% | 0.00 |
| 2025-08-21 | 49.24 | 50.10 | 0.87 | 1.77% | 48.90 | 50.80 | 33505 | 16712.53 | 4.65% | 0.00 |
| 2025-08-20 | 48.53 | 49.23 | 0.14 | 0.29% | 48.05 | 49.38 | 24390 | 11882.22 | 3.39% | 0.00 |
| 2025-08-19 | 49.33 | 49.09 | -0.30 | -0.61% | 49.00 | 49.88 | 23132 | 11429.76 | 3.21% | 0.00 |
| 2025-08-18 | 47.56 | 49.39 | 1.74 | 3.65% | 47.56 | 49.50 | 34997 | 17069.01 | 4.86% | 0.00 |
深证大盘股票行情在线 K线走势图
爱迪特(301580)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
