爱乐达（300696）历史行情

以下为爱乐达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	20.320	19.400	20.400	19.160	-0.750	-3.722%	412.51万	0.81亿	1.506%
2026-10-07	20.580	20.150	20.770	20.000	-0.190	-0.934%	396.26万	0.80亿	1.447%
2026-10-06	20.580	20.150	20.770	20.000	-0.190	-0.934%	396.26万	0.80亿	1.447%
2026-10-05	20.580	20.150	20.770	20.000	-0.190	-0.934%	396.26万	0.80亿	1.447%
2026-10-02	20.580	20.150	20.770	20.000	-0.190	-0.934%	396.26万	0.80亿	1.447%
2026-10-01	20.580	20.150	20.770	20.000	-0.190	-0.934%	396.26万	0.80亿	1.447%
2026-09-30	20.580	20.150	20.770	20.000	-0.190	-0.934%	3.96万	0.00亿	0.000%
2026-09-29	19.400	20.340	20.550	19.350	0.890	4.576%	5.18万	0.00亿	0.000%
2026-09-28	20.400	19.450	20.490	18.870	-0.950	-4.657%	5.06万	0.00亿	0.000%
2026-09-27	21.090	20.400	21.230	20.250	-0.690	-3.272%	425.37万	0.88亿	1.553%
2026-09-24	21.090	20.400	21.230	20.250	-0.690	-3.272%	4.25万	0.00亿	0.000%
2026-09-23	21.340	21.090	21.440	20.920	-0.300	-1.403%	4.29万	0.00亿	0.000%
2026-09-22	21.630	21.390	21.800	21.250	-0.260	-1.201%	5.08万	0.00亿	0.000%
2026-09-21	20.250	21.650	21.990	20.250	1.350	6.650%	9.87万	0.00亿	0.000%
2026-09-18	20.030	20.300	20.380	19.910	0.410	2.061%	4.19万	0.00亿	0.000%
2026-09-17	20.060	19.890	20.320	19.800	-0.170	-0.847%	2.92万	0.00亿	0.000%
2026-09-16	19.860	20.060	20.230	19.660	0.180	0.905%	3.36万	0.00亿	0.000%
2026-09-15	20.500	19.880	20.500	19.790	-0.620	-3.024%	3.48万	0.00亿	0.000%
2026-09-14	20.500	20.500	21.090	20.500	-0.260	-1.252%	3.91万	0.00亿	0.000%
2026-09-11	20.910	20.760	21.180	20.150	-0.190	-0.907%	5.23万	0.00亿	0.000%
2026-09-10	21.050	20.950	21.400	20.720	-0.350	-1.643%	4.36万	0.00亿	0.000%
2026-09-09	21.280	21.300	21.970	21.070	0.000	0.000%	7.21万	0.00亿	0.000%
2026-09-08	21.290	21.300	21.720	21.080	0.030	0.141%	5.63万	0.00亿	0.000%
2026-09-07	21.750	21.270	21.850	21.060	-0.560	-2.565%	6.56万	0.00亿	0.000%
2026-09-04	21.300	21.830	21.900	21.300	0.480	2.248%	8.07万	0.00亿	0.000%
2026-09-03	21.160	21.350	22.100	20.750	0.270	1.281%	9.04万	0.00亿	0.000%
2026-09-02	20.760	21.080	21.780	20.690	0.170	0.813%	9.05万	0.00亿	0.000%
2026-09-01	21.090	20.910	21.190	20.650	-0.210	-0.994%	3.74万	0.00亿	0.000%
2026-08-31	20.490	21.120	21.120	20.450	0.310	1.490%	3.29万	0.00亿	0.000%
2026-08-28	21.060	20.810	21.390	20.760	-0.220	-1.046%	4.52万	0.00亿	0.000%
2026-08-27	20.590	21.030	21.150	20.240	0.370	1.791%	5.79万	0.00亿	0.000%
2026-08-26	20.470	20.660	20.800	20.030	0.390	1.924%	5.11万	0.00亿	0.000%
2026-08-25	19.500	20.270	20.550	18.970	0.170	0.846%	8.25万	0.00亿	0.000%
2026-08-24	20.200	20.100	20.390	19.680	-0.130	-0.643%	3.87万	0.00亿	0.000%
2026-08-21	20.000	20.230	20.340	19.700	0.190	0.948%	3.82万	0.00亿	0.000%
2026-08-20	20.110	20.040	20.550	19.920	-0.060	-0.299%	6.01万	0.00亿	0.000%
2026-08-19	21.370	20.100	21.650	19.970	-1.630	-7.501%	7.50万	0.00亿	0.000%
2026-08-18	22.000	21.730	22.080	21.510	-0.430	-1.940%	5.03万	0.00亿	0.000%
2026-08-17	21.930	22.160	22.280	21.660	0.100	0.453%	6.16万	0.00亿	0.000%
2026-08-14	21.830	22.060	22.380	21.660	0.160	0.731%	7.38万	0.00亿	0.000%
2026-08-13	22.830	21.900	22.940	21.890	-0.950	-4.158%	10.92万	0.00亿	0.000%
2026-08-12	21.760	22.850	22.990	21.510	0.810	3.675%	14.37万	0.00亿	0.000%
2026-08-11	20.710	22.040	22.330	20.500	0.870	4.110%	12.78万	0.00亿	0.000%
2026-08-10	20.690	21.170	21.250	20.320	0.570	2.767%	7.36万	0.00亿	0.000%
2026-08-07	20.550	20.600	20.700	19.850	0.100	0.488%	6.26万	0.00亿	0.000%
2026-08-06	20.370	20.500	20.860	20.000	0.220	1.085%	6.03万	0.00亿	0.000%
2026-08-05	19.960	20.280	20.520	19.850	0.290	1.451%	5.83万	0.00亿	0.000%
2026-08-04	19.690	19.990	20.180	19.420	0.400	2.042%	7.73万	0.00亿	0.000%
2026-08-03	19.200	19.590	19.600	19.150	0.370	1.925%	4.84万	0.00亿	0.000%
2026-07-31	19.000	19.220	19.670	19.000	0.470	2.507%	7.95万	0.00亿	0.000%
2026-07-30	19.400	18.750	19.600	18.600	-0.680	-3.500%	5.70万	0.00亿	0.000%
2026-07-29	19.260	19.430	19.500	18.680	0.090	0.465%	4.74万	0.00亿	0.000%
2026-07-28	19.600	19.340	20.000	19.230	-0.490	-2.471%	4.01万	0.00亿	0.000%
2026-07-27	19.240	19.830	20.010	19.200	0.600	3.120%	4.85万	0.00亿	0.000%
2026-07-24	19.400	19.230	19.770	19.150	-0.310	-1.586%	5.05万	0.00亿	0.000%
2026-07-23	19.340	19.540	19.820	19.240	0.200	1.034%	6.14万	0.00亿	0.000%
2026-07-22	20.010	19.340	20.260	19.240	-0.800	-3.972%	8.85万	0.00亿	0.000%
2026-07-21	18.460	20.140	20.190	17.510	2.040	11.271%	17.56万	0.00亿	0.000%
2026-07-20	19.920	18.100	20.310	17.690	-1.800	-9.045%	14.16万	0.00亿	0.000%
2026-07-17	21.500	19.900	21.680	19.580	-1.680	-7.785%	8.40万	0.00亿	0.000%
2026-07-16	21.360	21.580	22.280	21.230	-0.220	-1.009%	6.26万	0.00亿	0.000%
2026-07-15	23.040	21.800	23.440	21.540	-1.090	-4.762%	10.38万	0.00亿	0.000%
2026-07-14	22.140	22.890	23.000	21.300	0.890	4.045%	12.54万	0.00亿	0.000%
2026-07-13	23.550	22.000	23.550	21.370	-1.550	-6.582%	11.52万	0.00亿	0.000%
2026-07-10	22.850	23.550	24.370	22.620	0.690	3.018%	9.76万	0.00亿	0.000%
2026-07-09	22.810	22.860	23.030	21.810	0.270	1.195%	7.71万	0.00亿	0.000%
2026-07-08	23.970	22.590	24.210	22.540	-1.350	-5.639%	7.28万	0.00亿	0.000%
2026-07-07	25.040	23.940	25.600	23.900	-1.080	-4.317%	8.98万	0.00亿	0.000%
2026-07-06	26.750	25.020	27.490	25.020	-2.000	-7.402%	11.35万	0.00亿	0.000%
2026-07-03	25.300	27.020	29.290	25.080	2.010	8.037%	15.17万	0.00亿	0.000%
2026-07-02	26.050	25.010	26.800	24.900	-1.200	-4.578%	9.29万	0.00亿	0.000%
2026-07-01	25.910	26.210	26.850	25.580	0.180	0.692%	8.76万	0.00亿	0.000%
2026-06-30	25.810	26.030	26.610	25.310	-0.030	-0.115%	11.85万	0.00亿	0.000%
2026-06-29	29.290	26.060	29.290	25.600	-3.520	-11.900%	15.03万	0.00亿	0.000%
2026-06-26	30.500	29.580	31.360	29.440	-1.110	-3.617%	8.83万	0.00亿	0.000%
2026-06-25	32.010	30.690	32.570	30.500	-1.630	-5.043%	8.66万	0.00亿	0.000%
2026-06-24	32.620	32.320	33.000	31.640	-0.540	-1.643%	6.99万	0.00亿	0.000%
2026-06-23	32.800	32.860	33.520	32.300	0.050	0.152%	6.65万	0.00亿	0.000%
2026-06-22	33.440	32.810	33.710	32.170	-0.850	-2.525%	8.18万	0.00亿	0.000%
2026-06-18	33.140	33.660	33.980	32.690	0.190	0.568%	9.57万	0.00亿	0.000%
2026-06-17	32.720	33.470	33.810	32.680	0.360	1.087%	8.37万	0.00亿	0.000%
2026-06-16	32.600	33.110	33.490	32.330	0.560	1.720%	9.41万	0.00亿	0.000%
2026-06-15	32.110	32.550	32.610	31.540	0.080	0.246%	10.76万	0.00亿	0.000%
2026-06-12	32.000	32.470	33.500	31.520	0.620	1.947%	14.55万	0.00亿	0.000%
2026-06-11	30.000	31.850	33.630	29.990	1.490	4.908%	16.53万	0.00亿	0.000%
2026-06-10	29.500	30.360	30.450	28.850	0.728	2.457%	8.64万	0.00亿	0.000%
2026-06-09	29.372	29.632	29.862	28.702	0.590	2.032%	4.91万	0.00亿	0.000%
2026-06-08	29.852	29.042	30.912	28.732	-1.120	-3.713%	7.94万	0.00亿	0.000%
2026-06-05	30.142	30.162	31.032	29.852	-0.100	-0.330%	6.67万	0.00亿	0.000%
2026-06-04	29.092	30.262	30.912	29.092	0.590	1.988%	6.88万	0.00亿	0.000%
2026-06-03	28.982	29.672	30.582	28.982	0.520	1.784%	7.40万	0.00亿	0.000%
2026-06-02	30.362	29.152	30.622	28.922	-1.160	-3.827%	7.28万	0.00亿	0.000%
2026-06-01	31.302	30.312	31.602	30.232	-0.480	-1.559%	7.19万	0.00亿	0.000%
2026-05-29	32.812	30.792	32.972	30.422	-2.050	-6.242%	8.17万	0.00亿	0.000%
2026-05-28	31.452	32.842	34.522	31.262	1.180	3.727%	11.21万	0.00亿	0.000%
2026-05-27	32.552	31.662	32.712	31.302	-0.770	-2.374%	6.99万	0.00亿	0.000%
2026-05-26	33.552	32.432	33.562	31.332	-1.090	-3.252%	9.66万	0.00亿	0.000%
2026-05-25	35.032	33.522	35.432	33.182	-1.240	-3.567%	7.71万	0.00亿	0.000%
2026-05-22	35.162	34.762	35.672	34.172	-0.260	-0.742%	6.78万	0.00亿	0.000%
2026-05-21	37.452	35.022	38.332	34.772	-2.110	-5.682%	8.69万	0.00亿	0.000%
2026-05-20	37.062	37.132	37.562	36.642	-0.210	-0.562%	4.06万	0.00亿	0.000%
2026-05-19	37.732	37.342	38.412	36.772	-0.430	-1.138%	6.09万	0.00亿	0.000%
2026-05-18	38.932	37.772	39.522	37.132	-1.230	-3.154%	9.92万	0.00亿	0.000%
2026-05-15	41.592	39.002	42.112	38.562	-2.910	-6.943%	12.17万	0.00亿	0.000%
2026-05-14	42.542	41.912	43.382	40.942	-0.620	-1.458%	8.56万	0.00亿	0.000%
2026-05-13	42.292	42.532	43.832	42.282	-0.510	-1.185%	7.65万	0.00亿	0.000%
2026-05-12	43.322	43.042	43.992	42.442	-0.090	-0.209%	10.44万	0.00亿	0.000%
2026-05-11	42.942	43.132	44.512	40.892	3.200	8.014%	16.40万	0.00亿	0.000%
2026-05-08	39.222	39.932	40.912	38.512	0.320	0.808%	10.00万	0.00亿	0.000%
2026-05-07	39.932	39.612	39.932	38.792	0.150	0.380%	6.01万	0.00亿	0.000%
2026-05-06	39.932	39.462	39.932	38.332	0.280	0.715%	10.28万	0.00亿	0.000%
2026-04-30	37.892	39.182	39.722	37.492	1.090	2.861%	10.59万	0.00亿	0.000%
2026-04-29	38.222	38.092	38.562	37.642	-0.130	-0.340%	6.32万	0.00亿	0.000%
2026-04-28	38.152	38.222	39.172	37.852	-0.320	-0.830%	7.20万	0.00亿	0.000%
2026-04-27	36.832	38.542	39.042	36.132	0.970	2.582%	11.91万	0.00亿	0.000%
2026-04-24	38.732	37.572	39.372	37.032	-1.300	-3.344%	10.26万	0.00亿	0.000%
2026-04-23	39.232	38.872	40.382	38.342	0.420	1.092%	11.99万	0.00亿	0.000%
2026-04-22	35.572	38.452	38.532	35.572	2.520	7.013%	12.74万	0.00亿	0.000%
2026-04-21	35.752	35.932	36.562	35.532	-0.330	-0.910%	8.02万	0.00亿	0.000%
2026-04-20	34.702	36.262	36.812	34.252	1.420	4.076%	19.59万	0.00亿	0.000%
2026-04-17	34.592	34.842	36.082	33.622	0.650	1.901%	14.65万	0.00亿	0.000%
2026-04-16	31.792	34.192	34.932	31.482	2.700	8.574%	17.26万	0.00亿	0.000%
2026-04-15	32.432	31.492	33.232	31.402	-0.430	-1.347%	9.04万	0.00亿	0.000%
2026-04-14	29.182	31.922	32.492	29.102	2.870	9.879%	15.24万	0.00亿	0.000%
2026-04-13	29.482	29.052	29.932	28.932	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-10	30.022	29.622	30.892	29.592	0.000	0.000%	8.64万	0.00亿	0.000%
2026-04-09	27.892	30.002	30.522	27.692	0.000	0.000%	10.97万	0.00亿	0.000%
2026-04-08	26.432	28.232	28.552	26.332	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-07	25.932	25.832	26.032	25.632	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-03	26.632	25.782	26.742	25.752	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-02	27.262	26.552	27.262	26.392	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-01	27.732	27.192	27.732	26.932	0.000	0.000%	2.89万	0.00亿	0.000%