艾德生物（300685）历史行情

以下为艾德生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	21.490	20.690	21.500	20.600	-0.650	-3.046%	1,030.08万	2.15亿	2.644%
2026-10-07	20.900	21.340	21.810	20.800	0.340	1.619%	1,687.14万	3.63亿	4.331%
2026-10-06	20.900	21.340	21.810	20.800	0.340	1.619%	1,687.14万	3.63亿	4.331%
2026-10-05	20.900	21.340	21.810	20.800	0.340	1.619%	1,687.14万	3.63亿	4.331%
2026-10-02	20.900	21.340	21.810	20.800	0.340	1.619%	1,687.14万	3.63亿	4.331%
2026-10-01	20.900	21.340	21.810	20.800	0.340	1.619%	1,687.14万	3.63亿	4.331%
2026-09-30	20.900	21.340	21.810	20.800	0.340	1.619%	16.87万	0.00亿	0.000%
2026-09-29	20.750	21.000	21.260	20.510	0.150	0.719%	11.18万	0.00亿	0.000%
2026-09-28	21.150	20.850	21.380	20.400	0.040	0.192%	13.52万	0.00亿	0.000%
2026-09-27	21.000	20.810	21.400	20.810	-0.200	-0.952%	2,035.81万	4.29亿	5.226%
2026-09-24	21.000	20.810	21.400	20.810	-0.200	-0.952%	20.36万	0.00亿	0.000%
2026-09-23	19.930	21.010	21.290	19.820	1.080	5.419%	26.36万	0.00亿	0.000%
2026-09-22	19.000	19.930	20.500	18.770	1.170	6.237%	30.64万	0.00亿	0.000%
2026-09-21	18.160	18.760	19.040	18.160	0.550	3.020%	11.42万	0.00亿	0.000%
2026-09-18	17.310	18.210	18.340	17.220	0.900	5.199%	14.71万	0.00亿	0.000%
2026-09-17	17.190	17.310	17.470	17.190	0.300	1.764%	6.44万	0.00亿	0.000%
2026-09-16	16.880	17.010	17.050	16.720	0.260	1.552%	3.50万	0.00亿	0.000%
2026-09-15	16.900	16.750	16.950	16.710	-0.160	-0.946%	2.49万	0.00亿	0.000%
2026-09-14	16.660	16.910	16.940	16.600	0.230	1.379%	3.29万	0.00亿	0.000%
2026-09-11	16.790	16.680	16.860	16.450	-0.180	-1.068%	4.58万	0.00亿	0.000%
2026-09-10	16.810	16.860	16.950	16.650	-0.090	-0.531%	4.69万	0.00亿	0.000%
2026-09-09	17.190	16.950	17.220	16.880	-0.350	-2.023%	5.77万	0.00亿	0.000%
2026-09-08	17.140	17.300	17.340	17.020	0.160	0.933%	5.64万	0.00亿	0.000%
2026-09-07	17.240	17.140	17.270	17.110	0.010	0.058%	4.70万	0.00亿	0.000%
2026-09-04	17.150	17.130	17.350	17.020	0.010	0.058%	5.27万	0.00亿	0.000%
2026-09-03	17.160	17.120	17.390	17.060	-0.060	-0.349%	4.81万	0.00亿	0.000%
2026-09-02	17.380	17.180	17.390	17.110	-0.170	-0.980%	5.01万	0.00亿	0.000%
2026-09-01	17.320	17.350	17.440	17.250	0.020	0.115%	5.66万	0.00亿	0.000%
2026-08-31	17.620	17.330	17.780	17.260	-0.440	-2.476%	7.94万	0.00亿	0.000%
2026-08-28	18.070	17.770	18.100	17.750	-0.340	-1.877%	6.62万	0.00亿	0.000%
2026-08-27	18.090	18.110	18.140	17.680	-0.030	-0.165%	8.65万	0.00亿	0.000%
2026-08-26	17.970	18.140	18.450	17.970	0.150	0.834%	9.39万	0.00亿	0.000%
2026-08-25	18.260	17.990	18.280	17.620	-0.420	-2.281%	14.78万	0.00亿	0.000%
2026-08-24	18.930	18.410	19.460	18.370	-0.580	-3.054%	10.28万	0.00亿	0.000%
2026-08-21	19.590	18.990	19.630	18.900	-0.720	-3.653%	13.06万	0.00亿	0.000%
2026-08-20	19.250	19.710	20.530	19.210	1.360	7.411%	24.68万	0.00亿	0.000%
2026-08-19	18.770	18.350	18.950	18.250	-0.470	-2.497%	8.14万	0.00亿	0.000%
2026-08-18	18.930	18.820	19.120	18.760	-0.130	-0.686%	7.25万	0.00亿	0.000%
2026-08-17	19.430	18.950	19.490	18.780	-0.580	-2.970%	11.27万	0.00亿	0.000%
2026-08-14	19.750	19.530	19.940	19.380	-0.220	-1.114%	11.93万	0.00亿	0.000%
2026-08-13	18.580	19.750	20.000	18.500	1.070	5.728%	21.93万	0.00亿	0.000%
2026-08-12	18.610	18.680	19.050	18.580	0.000	0.000%	9.75万	0.00亿	0.000%
2026-08-11	18.560	18.680	19.050	18.500	-0.060	-0.320%	10.24万	0.00亿	0.000%
2026-08-10	18.290	18.740	19.380	18.160	0.720	3.996%	17.41万	0.00亿	0.000%
2026-08-07	17.390	18.020	18.030	17.300	0.550	3.148%	11.04万	0.00亿	0.000%
2026-08-06	17.850	17.470	17.890	17.360	-0.250	-1.411%	6.08万	0.00亿	0.000%
2026-08-05	17.640	17.720	17.810	17.560	0.000	0.000%	5.91万	0.00亿	0.000%
2026-08-04	17.610	17.720	18.140	17.610	0.120	0.682%	6.08万	0.00亿	0.000%
2026-08-03	17.450	17.600	17.680	17.400	0.150	0.860%	4.88万	0.00亿	0.000%
2026-07-31	17.300	17.450	17.550	17.240	0.150	0.867%	6.10万	0.00亿	0.000%
2026-07-30	17.170	17.300	17.690	17.140	0.000	0.000%	6.34万	0.00亿	0.000%
2026-07-29	16.880	17.300	17.430	16.870	0.430	2.549%	7.50万	0.00亿	0.000%
2026-07-28	16.900	16.870	17.030	16.720	-0.090	-0.531%	4.60万	0.00亿	0.000%
2026-07-27	16.490	16.960	17.110	16.400	0.440	2.663%	6.44万	0.00亿	0.000%
2026-07-24	17.080	16.520	17.360	16.500	-0.680	-3.953%	7.38万	0.00亿	0.000%
2026-07-23	17.400	17.200	17.510	16.950	-0.330	-1.882%	8.22万	0.00亿	0.000%
2026-07-22	17.670	17.530	17.980	17.310	-0.230	-1.295%	9.64万	0.00亿	0.000%
2026-07-21	17.910	17.760	18.150	17.620	-0.250	-1.388%	8.29万	0.00亿	0.000%
2026-07-20	17.600	18.010	18.200	17.580	0.410	2.330%	9.93万	0.00亿	0.000%
2026-07-17	18.580	17.600	18.730	17.550	-1.150	-6.133%	13.81万	0.00亿	0.000%
2026-07-16	18.310	18.750	18.880	18.210	0.180	0.969%	10.93万	0.00亿	0.000%
2026-07-15	17.770	18.570	18.770	17.700	0.660	3.685%	14.10万	0.00亿	0.000%
2026-07-14	17.360	17.910	17.960	17.220	0.460	2.636%	10.01万	0.00亿	0.000%
2026-07-13	17.410	17.450	17.750	17.290	0.030	0.172%	9.12万	0.00亿	0.000%
2026-07-10	16.900	17.420	17.750	16.680	0.470	2.773%	9.97万	0.00亿	0.000%
2026-07-09	17.060	16.950	17.430	16.700	-0.240	-1.396%	6.78万	0.00亿	0.000%
2026-07-08	17.200	17.190	17.500	16.910	-0.020	-0.116%	7.39万	0.00亿	0.000%
2026-07-07	17.830	17.210	17.990	17.190	-0.840	-4.654%	9.29万	0.00亿	0.000%
2026-07-06	18.000	18.050	18.380	17.820	0.050	0.278%	10.82万	0.00亿	0.000%
2026-07-03	17.920	18.000	18.100	17.640	0.260	1.466%	7.71万	0.00亿	0.000%
2026-07-02	17.690	17.740	18.200	17.580	0.050	0.283%	9.80万	0.00亿	0.000%
2026-07-01	16.750	17.690	17.950	16.650	0.850	5.048%	12.76万	0.00亿	0.000%
2026-06-30	17.130	16.840	17.130	16.660	-0.430	-2.490%	8.42万	0.00亿	0.000%
2026-06-29	16.200	17.270	17.280	15.620	1.090	6.737%	15.67万	0.00亿	0.000%
2026-06-26	16.840	16.180	17.090	16.180	-0.730	-4.317%	8.13万	0.00亿	0.000%
2026-06-25	16.860	16.910	17.190	16.410	-0.040	-0.236%	9.47万	0.00亿	0.000%
2026-06-24	17.250	16.950	17.490	16.930	-0.300	-1.739%	7.96万	0.00亿	0.000%
2026-06-23	16.660	17.250	17.620	16.650	0.400	2.374%	11.19万	0.00亿	0.000%
2026-06-22	16.600	16.850	16.870	15.990	0.100	0.597%	11.14万	0.00亿	0.000%
2026-06-18	16.700	16.750	17.060	16.370	0.020	0.120%	9.95万	0.00亿	0.000%
2026-06-17	16.890	16.730	17.120	16.650	-0.180	-1.064%	7.89万	0.00亿	0.000%
2026-06-16	16.960	16.910	17.000	16.660	-0.140	-0.821%	9.49万	0.00亿	0.000%
2026-06-15	16.940	17.050	17.380	16.940	0.070	0.412%	9.10万	0.00亿	0.000%
2026-06-12	16.580	16.980	17.350	16.470	0.470	2.847%	12.15万	0.00亿	0.000%
2026-06-11	16.940	16.510	17.150	16.460	-0.520	-3.053%	10.83万	0.00亿	0.000%
2026-06-10	16.960	17.030	17.130	16.750	-0.170	-0.988%	9.67万	0.00亿	0.000%
2026-06-09	17.720	17.200	17.850	16.750	-0.790	-4.391%	16.59万	0.00亿	0.000%
2026-06-08	18.440	17.990	19.220	17.600	-1.910	-9.598%	23.02万	0.00亿	0.000%
2026-06-05	21.410	19.900	21.520	19.380	-0.510	-2.499%	27.67万	0.00亿	0.000%
2026-05-29	20.300	20.410	20.790	20.080	0.270	1.341%	13.58万	0.00亿	0.000%
2026-05-28	20.760	20.140	21.070	19.900	-0.500	-2.422%	15.36万	0.00亿	0.000%
2026-05-27	18.460	20.640	20.710	18.460	2.220	12.052%	26.24万	0.00亿	0.000%
2026-05-26	18.590	18.420	18.740	18.300	-0.180	-0.968%	5.20万	0.00亿	0.000%
2026-05-25	18.990	18.600	19.030	18.510	-0.360	-1.899%	7.32万	0.00亿	0.000%
2026-05-22	19.270	18.960	19.310	18.930	-0.160	-0.837%	6.10万	0.00亿	0.000%
2026-05-21	19.050	19.120	19.620	19.000	0.110	0.579%	6.88万	0.00亿	0.000%
2026-05-20	19.440	19.010	19.440	18.920	-0.440	-2.262%	5.80万	0.00亿	0.000%
2026-05-19	19.230	19.450	19.630	19.180	0.230	1.197%	5.33万	0.00亿	0.000%
2026-05-18	19.680	19.220	19.800	19.110	-0.415	-2.114%	6.59万	0.00亿	0.000%
2026-05-15	19.465	19.635	19.775	19.465	0.180	0.925%	6.37万	0.00亿	0.000%
2026-05-14	19.855	19.455	19.935	19.435	-0.410	-2.064%	8.89万	0.00亿	0.000%
2026-05-13	20.035	19.865	20.135	19.835	-0.090	-0.451%	6.75万	0.00亿	0.000%
2026-05-12	20.085	19.955	20.275	19.815	-0.230	-1.139%	7.36万	0.00亿	0.000%
2026-05-11	19.765	20.185	20.385	19.645	0.430	2.177%	11.83万	0.00亿	0.000%
2026-05-08	19.765	19.755	19.955	19.675	-0.010	-0.051%	7.29万	0.00亿	0.000%
2026-05-07	19.615	19.765	19.775	19.585	0.150	0.765%	6.02万	0.00亿	0.000%
2026-05-06	19.835	19.615	19.925	19.555	-0.150	-0.759%	11.05万	0.00亿	0.000%
2026-04-30	20.045	19.765	20.155	19.695	-0.300	-1.495%	7.46万	0.00亿	0.000%
2026-04-29	20.055	20.065	20.345	19.875	-0.030	-0.149%	9.23万	0.00亿	0.000%
2026-04-28	21.305	20.095	21.305	19.685	-1.790	-8.179%	22.50万	0.00亿	0.000%
2026-04-27	21.755	21.885	22.155	21.655	0.100	0.459%	9.63万	0.00亿	0.000%
2026-04-24	21.725	21.785	21.985	21.585	-0.010	-0.046%	5.04万	0.00亿	0.000%
2026-04-23	22.105	21.795	22.105	21.605	-0.310	-1.402%	7.09万	0.00亿	0.000%
2026-04-22	21.605	22.105	22.155	21.545	0.520	2.409%	8.05万	0.00亿	0.000%
2026-04-21	22.145	21.585	22.265	21.555	-0.650	-2.923%	8.90万	0.00亿	0.000%
2026-04-20	22.275	22.235	22.495	22.065	-0.260	-1.156%	9.35万	0.00亿	0.000%
2026-04-17	22.965	22.495	23.005	22.395	-0.580	-2.514%	11.61万	0.00亿	0.000%
2026-04-16	22.735	23.075	23.255	22.595	0.470	2.079%	15.49万	0.00亿	0.000%
2026-04-15	22.775	22.605	22.845	22.285	0.050	0.222%	10.33万	0.00亿	0.000%
2026-04-14	22.415	22.555	22.735	22.105	0.140	0.625%	9.84万	0.00亿	0.000%
2026-04-13	22.855	22.415	23.005	22.265	-0.580	-2.522%	12.07万	0.00亿	0.000%
2026-04-10	22.625	22.995	23.435	22.505	0.000	0.000%	15.76万	0.00亿	0.000%
2026-04-09	22.365	22.375	23.115	22.235	0.000	0.000%	11.78万	0.00亿	0.000%
2026-04-08	22.425	22.475	22.745	22.155	0.000	0.000%	11.06万	0.00亿	0.000%
2026-04-07	21.725	22.125	22.495	21.475	0.000	0.000%	8.85万	0.00亿	0.000%
2026-04-03	22.305	21.725	22.305	21.685	0.000	0.000%	10.99万	0.00亿	0.000%
2026-04-02	22.575	22.675	22.975	22.505	0.000	0.000%	13.99万	0.00亿	0.000%
2026-04-01	22.315	22.745	22.895	21.975	0.000	0.000%	15.18万	0.00亿	0.000%