爱得科技 (920180) - 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
2026-03-03	19.150	19.510	0.250	1.30%	19.070	19.890	55012	10749	15.42%
2026-03-02	19.040	19.260	-0.180	-0.93%	18.850	19.600	49475	9495	13.87%
2026-02-27	18.830	19.440	0.620	3.29%	18.700	19.950	77768	15118	21.80%
2026-02-26	19.050	18.820	-0.210	-1.10%	18.700	19.160	36143	6820	10.13%
2026-02-25	18.900	19.030	0.160	0.85%	18.800	19.100	29962	5673	8.40%
2026-02-24	18.900	18.870	0.100	0.53%	18.610	18.960	30122	5675	8.44%
2026-02-13	19.120	18.770	-0.490	-2.54%	18.770	19.200	57104	10809	16.01%
2026-02-12	19.850	19.260	-0.750	-3.75%	19.200	20.220	103989	20381	29.15%
2026-02-11	20.030	20.010	-1.220	-5.75%	19.790	21.780	134867	27522	37.81%
2026-02-10	25.000	21.230	13.560	176.79%	21.230	26.000	238171	55344	-