爱乐达 (300696) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	30.50	29.58	-1.11	-3.62%	29.44	31.36	88320	26564	3.31%
2026-06-25	32.01	30.69	-1.63	-5.04%	30.50	32.57	86577	27048	3.24%
2026-06-24	32.62	32.32	-0.54	-1.64%	31.64	33.00	69911	22471	2.62%
2026-06-23	32.80	32.86	0.05	0.15%	32.30	33.52	66499	21966	2.49%
2026-06-22	33.44	32.81	-0.85	-2.53%	32.17	33.71	81825	26889	3.06%
2026-06-18	33.14	33.66	0.19	0.57%	32.69	33.98	95665	31930	3.58%
2026-06-17	32.72	33.47	0.36	1.09%	32.68	33.81	83656	27917	3.13%
2026-06-16	32.60	33.11	0.56	1.72%	32.33	33.49	94091	31098	3.52%
2026-06-15	32.11	32.55	0.08	0.25%	31.54	32.61	107603	34512	4.03%
2026-06-12	32.00	32.47	0.62	1.95%	31.52	33.50	145520	47235	5.45%
2026-06-11	30.00	31.85	1.49	4.91%	29.99	33.63	165336	53264	6.19%
2026-06-10	29.50	30.36	0.73	2.46%	28.85	30.45	86390	25678	3.23%
2026-06-09	29.44	29.70	0.59	2.03%	28.77	29.93	49057	14350	1.84%
2026-06-08	29.92	29.11	-1.12	-3.70%	28.80	30.98	79415	23630	2.97%
2026-06-05	30.21	30.23	-0.10	-0.33%	29.92	31.10	66746	20253	2.50%
2026-06-04	29.16	30.33	0.59	1.98%	29.16	30.98	68776	20804	2.57%
2026-06-03	29.05	29.74	0.52	1.78%	29.05	30.65	73979	22128	2.77%
2026-06-02	30.43	29.22	-1.16	-3.82%	28.99	30.69	72781	21433	2.72%
2026-06-01	31.37	30.38	-0.48	-1.56%	30.30	31.67	71923	22143	2.69%
2026-05-29	32.88	30.86	-2.05	-6.23%	30.49	33.04	81650	25641	3.07%
2026-05-28	31.52	32.91	1.18	3.72%	31.33	34.59	112130	37310	4.22%
2026-05-27	32.62	31.73	-0.77	-2.37%	31.37	32.78	69881	22265	2.63%
2026-05-26	33.62	32.50	-1.09	-3.25%	31.40	33.63	96611	31154	3.63%
2026-05-25	35.10	33.59	-1.24	-3.56%	33.25	35.50	77060	26147	2.90%
2026-05-22	35.23	34.83	-0.26	-0.74%	34.24	35.74	67844	23715	2.55%
2026-05-21	37.52	35.09	-2.11	-5.67%	34.84	38.40	86942	31878	3.27%
2026-05-20	37.13	37.20	-0.21	-0.56%	36.71	37.63	40648	15133	1.53%
2026-05-19	37.80	37.41	-0.43	-1.14%	36.84	38.48	60856	22767	2.29%
2026-05-18	39.00	37.84	-1.23	-3.15%	37.20	39.59	99249	37724	3.73%
2026-05-15	41.66	39.07	-2.91	-6.93%	38.63	42.18	121650	48628	4.57%
2026-05-14	42.61	41.98	-0.62	-1.46%	41.01	43.45	85567	35879	3.22%
2026-05-13	42.36	42.60	-0.51	-1.18%	42.35	43.90	76497	32886	2.88%
2026-05-12	43.39	43.11	-0.09	-0.21%	42.51	44.06	104434	45211	3.93%
2026-05-11	43.01	43.20	3.20	8.00%	40.96	44.58	164003	70532	6.17%
2026-05-08	39.29	40.00	0.32	0.81%	38.58	40.98	99972	40083	3.76%
2026-05-07	40.00	39.68	0.15	0.38%	38.86	40.00	60109	23642	2.26%
2026-05-06	40.00	39.53	0.28	0.71%	38.40	40.00	102816	40262	3.87%
2026-04-30	37.96	39.25	1.09	2.86%	37.56	39.79	105929	40970	3.98%
2026-04-29	38.29	38.16	-0.13	-0.34%	37.71	38.63	63249	24076	2.38%
2026-04-28	38.22	38.29	-0.32	-0.83%	37.92	39.24	72039	27701	2.71%
2026-04-27	36.90	38.61	0.97	2.58%	36.20	39.11	119096	45551	4.48%
2026-04-24	38.80	37.64	-1.30	-3.34%	37.10	39.44	102613	38721	3.86%
2026-04-23	39.30	38.94	0.42	1.09%	38.41	40.45	119946	46934	4.51%
2026-04-22	35.64	38.52	2.52	7.00%	35.64	38.60	127437	47792	4.79%
2026-04-21	35.82	36.00	-0.33	-0.91%	35.60	36.63	80152	28911	3.01%
2026-04-20	34.77	36.33	1.42	4.07%	34.32	36.88	195868	69713	7.37%
2026-04-17	34.66	34.91	0.65	1.90%	33.69	36.15	146481	51192	5.51%
2026-04-16	31.86	34.26	2.70	8.56%	31.55	35.00	172560	58701	6.49%
2026-04-15	32.50	31.56	-0.43	-1.34%	31.47	33.30	90386	29045	3.40%
2026-04-14	29.25	31.99	2.87	9.86%	29.17	32.56	152357	47863	5.73%
2026-04-13	29.55	29.12	-0.57	-1.92%	29.00	30.00	53517	15706	2.01%
2026-04-10	30.09	29.69	-0.38	-1.26%	29.66	30.96	86388	26168	3.25%
2026-04-09	27.96	30.07	1.77	6.25%	27.76	30.59	109719	32354	4.13%
2026-04-08	26.50	28.30	2.40	9.27%	26.40	28.62	77019	21612	2.90%
2026-04-07	26.00	25.90	0.05	0.19%	25.70	26.10	26403	6839	0.99%
2026-04-03	26.70	25.85	-0.77	-2.89%	25.82	26.81	27738	7235	1.04%
2026-04-02	27.33	26.62	-0.64	-2.35%	26.46	27.33	31883	8537	1.20%
2026-04-01	27.80	27.26	0.11	0.41%	27.00	27.80	28859	7861	1.09%
2026-03-31	28.10	27.15	-1.15	-4.06%	26.85	28.30	36483	10079	1.37%
2026-03-30	27.42	28.30	0.50	1.80%	27.31	28.30	31096	8603	1.17%
2026-03-27	27.30	27.80	0.22	0.80%	27.23	27.89	26619	7349	1.00%
2026-03-26	28.05	27.58	-0.06	-0.22%	27.50	28.50	43205	12060	1.62%
2026-03-25	27.27	27.64	0.51	1.88%	27.10	27.67	34766	9549	1.31%
2026-03-24	27.50	27.13	0.43	1.61%	26.41	27.50	41049	11062	1.54%
2026-03-23	27.69	26.70	-1.56	-5.52%	26.40	28.16	67355	18327	2.53%