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
2026-05-14	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%
2026-03-20	29.59	28.26	-1.22	-4.14%	28.22	29.82	42899	12361	1.61%
2026-03-19	29.75	29.48	-0.66	-2.19%	29.28	29.98	31982	9474	1.20%
2026-03-18	30.10	30.14	0.19	0.63%	29.61	30.16	31072	9299	1.17%
2026-03-17	30.50	29.95	-0.32	-1.06%	29.92	31.36	66570	20470	2.50%
2026-03-16	29.16	30.27	1.09	3.74%	28.80	30.48	74020	22030	2.78%
2026-03-13	29.09	29.18	0.09	0.31%	28.43	29.75	61186	17796	2.30%
2026-03-12	30.33	29.09	-1.15	-3.80%	28.99	30.40	59755	17602	2.25%
2026-03-11	30.91	30.24	-0.62	-2.01%	30.13	31.12	40257	12283	1.51%
2026-03-10	30.56	30.86	0.71	2.35%	30.18	31.27	46850	14430	1.76%
2026-03-09	30.12	30.15	-0.43	-1.41%	29.24	30.36	62290	18580	2.34%
2026-03-06	30.49	30.58	0.25	0.82%	30.00	31.58	59466	18319	2.24%
2026-03-05	30.69	30.33	-0.12	-0.39%	30.01	30.99	60308	18314	2.27%
2026-03-04	29.98	30.45	0.05	0.16%	29.60	30.90	66137	20075	2.49%
2026-03-03	32.47	30.40	-1.97	-6.09%	30.13	32.79	110412	34445	4.15%
2026-03-02	33.53	32.37	-0.46	-1.40%	32.30	33.72	117222	38406	4.41%
2026-02-27	32.55	32.83	0.02	0.06%	32.42	33.70	73797	24347	2.78%
2026-02-26	33.06	32.81	-0.07	-0.21%	32.28	33.10	63208	20716	2.38%
2026-02-25	33.30	32.88	-0.29	-0.87%	32.58	33.32	56720	18643	2.13%
2026-02-24	33.09	33.17	0.37	1.13%	32.43	33.48	79071	26105	2.97%
2026-02-13	32.62	32.80	0.20	0.61%	32.62	33.38	92213	30445	3.47%
2026-02-12	30.66	32.60	1.80	5.84%	30.59	33.00	154089	49720	5.80%
2026-02-11	31.79	30.80	-0.99	-3.11%	30.70	31.82	69738	21715	2.62%
2026-02-10	30.85	31.79	0.87	2.81%	30.32	32.35	114182	36084	4.29%
2026-02-09	32.01	30.92	-0.68	-2.15%	30.88	32.50	103393	32319	3.89%
2026-02-06	31.80	31.60	-0.69	-2.14%	31.50	33.15	112079	36102	4.22%
2026-02-05	31.50	32.29	0.19	0.59%	31.50	32.88	98448	31745	3.70%
2026-02-04	31.76	32.10	0.10	0.31%	31.32	33.40	121094	39110	4.55%
2026-02-03	31.67	32.00	0.75	2.40%	31.02	32.59	92105	29334	3.46%