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
2026-05-06	14.780	14.970	0.100	0.67%	14.780	15.120	11905	1787	3.34%
2026-04-30	14.760	14.870	0.140	0.95%	14.730	15.140	14607	2182	4.10%
2026-04-29	14.640	14.730	0.070	0.48%	14.510	14.820	13070	1923	3.66%
2026-04-28	15.400	14.660	-1.070	-6.80%	14.570	15.400	38327	5682	10.74%
2026-04-27	15.940	15.730	-0.260	-1.63%	15.650	15.970	16072	2527	4.51%
2026-04-24	16.260	15.990	-0.220	-1.36%	15.930	16.400	24104	3881	6.76%
2026-04-23	16.750	16.210	-0.590	-3.51%	16.180	16.790	20462	3353	5.74%
2026-04-22	16.670	16.800	0.130	0.78%	16.590	16.850	16932	2834	4.75%
2026-04-21	17.070	16.670	-0.430	-2.51%	16.630	17.070	15066	2523	4.22%
2026-04-20	17.130	17.100	0.050	0.29%	16.920	17.440	31746	5464	8.90%
2026-04-17	16.550	17.050	0.480	2.90%	16.350	17.250	29307	4939	8.22%
2026-04-16	16.800	16.570	-0.110	-0.66%	16.400	16.800	13161	2174	3.69%
2026-04-15	16.750	16.680	0.050	0.30%	16.600	16.950	13843	2324	3.88%
2026-04-14	16.690	16.630	0.050	0.30%	16.540	16.750	11163	1857	3.13%
2026-04-13	16.510	16.580	-0.040	-0.24%	16.400	16.720	8885	1470	2.49%
2026-04-10	16.420	16.620	0.260	1.59%	16.360	16.790	12677	2109	3.55%
2026-04-09	16.610	16.360	-0.410	-2.44%	16.300	16.850	12927	2142	3.62%
2026-04-08	16.370	16.770	0.730	4.55%	16.300	16.850	17224	2854	4.83%
2026-04-07	16.270	16.040	-0.180	-1.11%	15.940	16.300	11838	1905	3.32%
2026-04-03	16.890	16.220	-0.880	-5.15%	16.210	16.950	24078	3970	6.75%
2026-04-02	16.840	17.100	0.060	0.35%	16.840	17.440	21275	3662	5.96%
2026-04-01	16.740	17.040	0.540	3.27%	16.600	17.260	19530	3314	5.48%
2026-03-31	16.690	16.500	-0.190	-1.14%	16.440	16.950	13347	2229	3.74%
2026-03-30	16.630	16.690	-0.230	-1.36%	16.470	16.770	12638	2099	3.54%
2026-03-27	16.520	16.920	0.310	1.87%	16.400	17.220	17683	2998	4.96%
2026-03-26	16.950	16.610	-0.390	-2.29%	16.560	17.100	13894	2336	3.90%
2026-03-25	17.030	17.000	-0.060	-0.35%	16.850	17.130	16713	2843	4.69%
2026-03-24	16.810	17.060	0.430	2.59%	16.480	17.170	23546	3944	6.60%
2026-03-23	17.570	16.630	-1.500	-8.27%	16.510	17.570	32189	5517	9.02%
2026-03-20	18.990	18.130	-0.760	-4.02%	18.110	19.030	32695	6033	9.17%
2026-03-19	19.900	18.890	-1.040	-5.22%	18.810	19.950	38914	7504	10.91%
2026-03-18	19.230	19.930	0.490	2.52%	19.080	20.200	63335	12544	17.76%
2026-03-17	19.090	19.440	0.520	2.75%	18.860	19.950	60595	11839	16.99%
2026-03-16	18.650	18.920	0.260	1.39%	18.520	19.200	20366	3853	5.71%
2026-03-13	18.570	18.660	0.100	0.54%	18.430	18.780	13033	2427	3.65%
2026-03-12	18.960	18.560	-0.390	-2.06%	18.550	18.990	20811	3890	5.83%
2026-03-11	18.790	18.950	0.200	1.07%	18.650	19.300	31178	5942	8.74%
2026-03-10	18.380	18.750	0.510	2.80%	18.270	18.830	19869	3700	5.57%
2026-03-09	18.480	18.240	-0.510	-2.72%	17.970	18.520	28054	5107	7.86%
2026-03-06	18.570	18.750	-0.070	-0.37%	18.500	18.870	19292	3611	5.41%
2026-03-05	19.180	18.820	-0.060	-0.32%	18.440	19.190	39975	7512	11.21%
2026-03-04	19.200	18.880	-0.630	-3.23%	18.610	19.400	37609	7100	10.54%
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	-