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 |
|---|
| 2026-03-26 | 71.21 | 68.30 | -2.90 | -4.07% | 66.68 | 71.57 | 50471 | 34450.16 | 7.01% | 0.00 |
| 2026-03-25 | 73.61 | 71.20 | -0.91 | -1.26% | 70.81 | 77.68 | 72101 | 52937.34 | 10.01% | 0.00 |
| 2026-03-24 | 68.70 | 72.11 | 4.95 | 7.37% | 66.83 | 72.29 | 76484 | 52941.69 | 10.62% | 0.00 |
| 2026-03-23 | 69.24 | 67.16 | -5.10 | -7.06% | 66.61 | 71.50 | 50629 | 34840.26 | 7.03% | 0.00 |
| 2026-03-20 | 73.51 | 72.26 | 0.15 | 0.21% | 72.11 | 76.54 | 49472 | 36733.32 | 6.87% | 0.00 |
| 2026-03-19 | 75.51 | 72.11 | -3.40 | -4.50% | 71.73 | 75.86 | 51046 | 37252.54 | 7.09% | 0.00 |
| 2026-03-18 | 74.00 | 75.51 | 2.63 | 3.61% | 74.00 | 76.76 | 43516 | 32909.40 | 6.04% | 0.00 |
| 2026-03-17 | 79.67 | 72.88 | -7.59 | -9.43% | 72.81 | 80.87 | 71584 | 54254.11 | 9.94% | 0.00 |
| 2026-03-16 | 86.93 | 80.47 | -5.81 | -6.73% | 77.60 | 88.99 | 84328 | 67666.38 | 11.71% | 0.00 |
| 2026-03-13 | 90.25 | 86.28 | -3.52 | -3.92% | 85.80 | 94.40 | 70951 | 63514.52 | 9.85% | 0.00 |
| 2026-03-12 | 86.49 | 89.80 | 1.80 | 2.05% | 86.49 | 92.70 | 63814 | 57597.67 | 8.86% | 0.00 |
| 2026-03-11 | 89.35 | 88.00 | 1.97 | 2.29% | 87.10 | 92.50 | 71440 | 64082.28 | 9.92% | 1.00 |
| 2026-03-10 | 80.50 | 86.03 | 6.83 | 8.62% | 80.37 | 86.60 | 74661 | 63397.84 | 10.37% | 2.00 |
| 2026-03-09 | 80.97 | 79.20 | -2.71 | -3.31% | 74.79 | 82.70 | 77718 | 60341.35 | 10.79% | 0.00 |
| 2026-03-06 | 82.88 | 81.91 | -1.14 | -1.37% | 80.66 | 83.89 | 53019 | 43601.45 | 7.36% | 0.00 |
| 2026-03-05 | 84.00 | 83.05 | 0.75 | 0.91% | 80.45 | 84.88 | 69948 | 57600.65 | 9.71% | 0.00 |
| 2026-03-04 | 85.34 | 82.30 | -3.10 | -3.63% | 81.21 | 87.00 | 94466 | 78635.01 | 13.12% | 0.00 |
| 2026-03-03 | 92.41 | 85.40 | -6.20 | -6.77% | 84.50 | 92.41 | 102275 | 88879.38 | 14.20% | 2.00 |
| 2026-03-02 | 85.80 | 91.60 | 4.60 | 5.29% | 85.80 | 95.00 | 95039 | 86602.98 | 13.20% | 1.00 |
| 2026-02-27 | 76.80 | 87.00 | 10.85 | 14.25% | 76.38 | 87.30 | 106026 | 87481.43 | 14.72% | 2.00 |
| 2026-02-26 | 74.63 | 76.15 | 0.35 | 0.46% | 73.99 | 76.29 | 56750 | 42772.27 | 7.88% | 1.00 |
| 2026-02-25 | 69.79 | 75.80 | 6.28 | 9.03% | 69.79 | 75.95 | 92220 | 68047.09 | 12.81% | 0.00 |
| 2026-02-24 | 66.84 | 69.52 | 5.97 | 9.39% | 66.84 | 72.34 | 87908 | 61153.30 | 12.21% | 0.00 |
| 2026-02-13 | 62.01 | 63.55 | -0.15 | -0.24% | 61.02 | 65.14 | 64443 | 40859.25 | 8.95% | 0.00 |
| 2026-02-12 | 55.18 | 63.70 | 8.52 | 15.44% | 55.01 | 66.00 | 102525 | 62322.68 | 14.24% | 0.00 |
| 2026-02-11 | 52.81 | 55.18 | 2.44 | 4.63% | 52.12 | 55.55 | 46102 | 25078.60 | 6.40% | 0.00 |
| 2026-02-10 | 51.49 | 52.74 | 1.15 | 2.23% | 51.02 | 53.79 | 27489 | 14499.57 | 3.82% | 0.00 |
| 2026-02-09 | 51.50 | 51.59 | 0.39 | 0.76% | 50.53 | 52.11 | 16085 | 8219.79 | 2.23% | 0.00 |
| 2026-02-06 | 50.62 | 51.20 | 0.48 | 0.95% | 50.15 | 51.98 | 16724 | 8596.34 | 2.32% | 0.00 |
| 2026-02-05 | 52.42 | 50.72 | -1.78 | -3.39% | 50.00 | 52.75 | 26650 | 13581.32 | 3.70% | 0.00 |
| 2026-02-04 | 51.80 | 52.50 | 0.50 | 0.96% | 51.62 | 53.30 | 18219 | 9577.32 | 2.53% | 0.00 |
| 2026-02-03 | 51.50 | 52.00 | 0.80 | 1.56% | 51.35 | 52.35 | 13976 | 7243.77 | 1.94% | 0.00 |
| 2026-02-02 | 50.68 | 51.20 | 0.09 | 0.18% | 50.37 | 52.23 | 23295 | 11972.33 | 3.23% | 0.00 |
| 2026-01-30 | 51.52 | 51.11 | -0.61 | -1.18% | 49.61 | 51.88 | 29066 | 14713.98 | 4.04% | 1.00 |
| 2026-01-29 | 53.39 | 51.72 | -1.61 | -3.02% | 51.11 | 53.49 | 23735 | 12396.58 | 3.30% | 0.00 |
| 2026-01-28 | 54.80 | 53.33 | -1.47 | -2.68% | 53.11 | 55.00 | 23432 | 12594.00 | 3.25% | 0.00 |
| 2026-01-27 | 55.55 | 54.80 | -0.40 | -0.72% | 53.79 | 55.80 | 20670 | 11263.47 | 2.87% | 0.00 |
| 2026-01-26 | 57.10 | 55.20 | -1.52 | -2.68% | 55.00 | 57.69 | 26225 | 14615.80 | 3.64% | 0.00 |
| 2026-01-23 | 53.89 | 56.72 | 2.93 | 5.45% | 53.35 | 58.50 | 58440 | 33110.43 | 8.11% | 0.00 |
| 2026-01-22 | 51.55 | 53.79 | 1.89 | 3.64% | 50.56 | 53.94 | 42059 | 22160.27 | 5.84% | 0.00 |
| 2026-01-21 | 49.42 | 51.90 | 2.59 | 5.25% | 49.42 | 52.71 | 43296 | 22294.61 | 6.01% | 0.00 |
| 2026-01-20 | 48.74 | 49.31 | 0.57 | 1.17% | 48.33 | 49.68 | 17817 | 8736.34 | 2.47% | 0.00 |
| 2026-01-19 | 47.70 | 48.74 | 0.85 | 1.77% | 47.68 | 49.48 | 21536 | 10486.74 | 2.99% | 0.00 |
| 2026-01-16 | 48.34 | 47.89 | -1.32 | -2.68% | 47.83 | 49.02 | 22512 | 10867.21 | 3.13% | 0.00 |
| 2026-01-15 | 49.01 | 49.21 | -0.09 | -0.18% | 48.67 | 49.90 | 16870 | 8333.63 | 2.34% | 0.00 |
| 2026-01-14 | 48.61 | 49.30 | 0.69 | 1.42% | 48.19 | 50.36 | 25832 | 12755.82 | 3.59% | 0.00 |
| 2026-01-13 | 49.26 | 48.61 | -0.38 | -0.78% | 48.50 | 50.25 | 24884 | 12313.47 | 3.46% | 0.00 |
| 2026-01-12 | 48.09 | 48.99 | 1.06 | 2.21% | 47.71 | 49.52 | 29144 | 14225.75 | 4.05% | 0.00 |
| 2026-01-09 | 47.67 | 47.93 | -0.02 | -0.04% | 47.20 | 48.25 | 22407 | 10706.62 | 3.11% | 0.00 |
| 2026-01-08 | 48.26 | 47.95 | -0.85 | -1.74% | 47.66 | 49.25 | 24655 | 11864.88 | 3.42% | 0.00 |
| 2026-01-07 | 49.68 | 48.80 | 2.30 | 4.95% | 47.03 | 49.80 | 56304 | 27388.41 | 7.82% | 0.00 |
| 2026-01-06 | 46.46 | 46.50 | -0.08 | -0.17% | 46.18 | 47.20 | 20113 | 9349.76 | 2.79% | 0.00 |
| 2026-01-05 | 44.34 | 46.58 | 2.38 | 5.38% | 44.06 | 47.30 | 37190 | 17224.06 | 5.16% | 0.00 |
| 2025-12-31 | 44.63 | 44.20 | -0.44 | -0.99% | 44.01 | 44.66 | 9733 | 4303.72 | 1.35% | 1.00 |
| 2025-12-30 | 43.25 | 44.64 | 1.39 | 3.21% | 43.16 | 45.20 | 20756 | 9204.97 | 2.88% | 0.00 |
| 2025-12-29 | 43.32 | 43.25 | 0.06 | 0.14% | 43.08 | 43.73 | 6296 | 2725.78 | 0.87% | 0.00 |
| 2025-12-26 | 43.62 | 43.19 | -0.45 | -1.03% | 43.06 | 43.84 | 8405 | 3648.09 | 1.17% | 0.00 |
| 2025-12-25 | 43.49 | 43.64 | 0.30 | 0.69% | 43.34 | 43.78 | 5990 | 2609.76 | 0.83% | 0.00 |
| 2025-12-24 | 43.22 | 43.34 | 0.11 | 0.25% | 43.00 | 43.59 | 5638 | 2439.61 | 0.78% | 0.00 |
| 2025-12-23 | 43.30 | 43.23 | 0.01 | 0.02% | 42.93 | 43.34 | 5250 | 2267.98 | 0.73% | 0.00 |
| 2025-12-22 | 42.86 | 43.22 | 0.32 | 0.75% | 42.71 | 43.29 | 7453 | 3210.46 | 1.03% | 0.00 |
| 2025-12-19 | 43.36 | 42.90 | -0.38 | -0.88% | 42.70 | 43.36 | 10677 | 4586.67 | 1.48% | 0.00 |
| 2025-12-18 | 42.21 | 43.28 | 1.03 | 2.44% | 42.07 | 43.49 | 14946 | 6417.36 | 2.08% | 1.00 |
| 2025-12-17 | 42.01 | 42.25 | 0.18 | 0.43% | 41.68 | 42.48 | 6818 | 2868.41 | 0.95% | 0.00 |
| 2025-12-16 | 42.60 | 42.07 | -0.55 | -1.29% | 42.03 | 42.62 | 5744 | 2424.57 | 0.80% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
