爱迪特（301580）历史行情

以下为爱迪特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
2026-10-02	52.510	50.110	52.590	49.500	-1.970	-3.783%	543.84万	2.75亿	5.394%
2026-10-01	52.510	50.110	52.590	49.500	-1.970	-3.783%	543.84万	2.75亿	5.394%
2026-09-30	52.510	50.110	52.590	49.500	-1.970	-3.783%	5.44万	0.00亿	0.000%
2026-09-29	51.920	52.080	53.090	51.790	-0.180	-0.344%	3.39万	0.00亿	0.000%
2026-09-28	58.130	52.260	58.180	52.120	-5.170	-9.002%	6.83万	0.00亿	0.000%
2026-09-27	57.170	57.430	60.060	57.080	-0.070	-0.122%	788.21万	4.60亿	7.818%
2026-09-24	57.170	57.430	60.060	57.080	-0.070	-0.122%	7.88万	0.00亿	0.000%
2026-09-23	56.370	57.500	57.720	55.830	1.130	2.005%	4.58万	0.00亿	0.000%
2026-09-22	57.500	56.370	58.280	56.100	-0.830	-1.451%	4.80万	0.00亿	0.000%
2026-09-21	57.730	57.200	58.660	56.810	0.200	0.351%	5.55万	0.00亿	0.000%
2026-09-18	55.660	57.000	58.180	55.190	1.890	3.430%	7.98万	0.00亿	0.000%
2026-09-17	57.100	55.110	58.320	54.430	-2.790	-4.819%	8.54万	0.00亿	0.000%
2026-09-16	54.400	57.900	59.300	54.170	2.920	5.311%	9.43万	0.00亿	0.000%
2026-09-15	53.110	54.980	56.620	53.110	2.420	4.604%	7.12万	0.00亿	0.000%
2026-09-14	52.780	52.560	53.430	50.900	0.080	0.152%	3.67万	0.00亿	0.000%
2026-09-11	53.020	52.480	53.120	50.520	-1.020	-1.907%	4.47万	0.00亿	0.000%
2026-09-10	54.210	53.500	54.500	52.810	-0.710	-1.310%	2.78万	0.00亿	0.000%
2026-09-09	54.100	54.210	55.660	53.700	-0.190	-0.349%	2.98万	0.00亿	0.000%
2026-09-08	55.300	54.400	55.650	54.050	-0.950	-1.716%	3.75万	0.00亿	0.000%
2026-09-07	52.950	55.350	55.650	52.680	2.520	4.770%	4.53万	0.00亿	0.000%
2026-09-04	55.480	52.830	56.960	52.400	-1.990	-3.630%	5.36万	0.00亿	0.000%
2026-09-03	55.500	54.820	55.970	54.020	-0.660	-1.190%	3.87万	0.00亿	0.000%
2026-09-02	54.510	55.480	57.000	53.950	0.400	0.726%	5.53万	0.00亿	0.000%
2026-09-01	55.320	55.080	55.800	54.510	-0.380	-0.685%	4.78万	0.00亿	0.000%
2026-08-31	54.300	55.460	55.870	53.700	0.490	0.891%	4.54万	0.00亿	0.000%
2026-08-28	56.000	54.970	57.530	54.740	-1.590	-2.811%	5.22万	0.00亿	0.000%
2026-08-27	55.410	56.560	57.200	53.880	0.900	1.617%	8.31万	0.00亿	0.000%
2026-08-26	50.900	55.660	56.080	49.120	4.760	9.352%	12.70万	0.00亿	0.000%
2026-08-25	48.130	50.900	51.500	47.880	1.940	3.962%	5.67万	0.00亿	0.000%
2026-08-24	51.000	48.960	51.500	48.010	-2.380	-4.636%	4.64万	0.00亿	0.000%
2026-08-21	49.430	51.340	52.300	48.910	1.150	2.291%	4.70万	0.00亿	0.000%
2026-08-20	51.450	50.190	51.990	49.740	-0.250	-0.496%	5.00万	0.00亿	0.000%
2026-08-19	53.720	50.440	53.830	50.300	-4.330	-7.906%	5.88万	0.00亿	0.000%
2026-08-18	55.810	54.770	55.900	53.720	-1.440	-2.562%	5.83万	0.00亿	0.000%
2026-08-17	53.940	56.210	56.490	53.340	2.830	5.302%	9.05万	0.00亿	0.000%
2026-08-14	52.820	53.380	53.980	52.180	0.780	1.483%	5.53万	0.00亿	0.000%
2026-08-13	53.280	52.600	55.220	52.600	-0.620	-1.165%	7.32万	0.00亿	0.000%
2026-08-12	53.000	53.220	53.750	52.600	0.020	0.038%	5.42万	0.00亿	0.000%
2026-08-11	55.010	53.200	55.450	53.020	-2.570	-4.608%	7.85万	0.00亿	0.000%
2026-08-10	56.190	55.770	56.580	54.000	0.110	0.198%	9.24万	0.00亿	0.000%
2026-08-07	52.870	55.660	55.850	51.920	2.360	4.428%	10.58万	0.00亿	0.000%
2026-08-06	52.080	53.300	54.000	51.310	-0.020	-0.038%	7.62万	0.00亿	0.000%
2026-08-05	50.780	53.320	54.020	50.210	2.900	5.752%	8.00万	0.00亿	0.000%
2026-08-04	49.170	50.420	51.200	48.910	1.400	2.856%	5.87万	0.00亿	0.000%
2026-08-03	49.690	49.020	51.000	48.550	-0.930	-1.862%	5.62万	0.00亿	0.000%
2026-07-31	51.520	49.950	52.680	49.890	2.040	4.258%	8.55万	0.00亿	0.000%
2026-07-30	50.920	47.910	51.470	46.880	-3.470	-6.754%	8.93万	0.00亿	0.000%
2026-07-29	51.510	51.380	53.200	49.890	-0.110	-0.214%	7.43万	0.00亿	0.000%
2026-07-28	51.700	51.490	53.270	51.010	-1.090	-2.073%	6.61万	0.00亿	0.000%
2026-07-27	49.830	52.580	52.580	49.360	3.000	6.051%	7.78万	0.00亿	0.000%
2026-07-24	50.510	49.580	51.820	49.510	-2.820	-5.382%	7.64万	0.00亿	0.000%
2026-07-23	54.090	52.400	55.900	52.070	-1.430	-2.657%	9.74万	0.00亿	0.000%
2026-07-22	52.190	53.830	56.300	52.190	-1.370	-2.482%	14.54万	0.00亿	0.000%
2026-07-21	48.110	55.200	55.200	47.000	9.200	20.000%	15.04万	0.00亿	0.000%
2026-07-20	50.950	46.000	52.260	44.700	-2.260	-4.683%	9.40万	0.00亿	0.000%
2026-07-17	52.950	48.260	53.800	47.600	-4.600	-8.702%	7.50万	0.00亿	0.000%
2026-07-16	52.000	52.860	54.450	51.060	-0.100	-0.189%	6.07万	0.00亿	0.000%
2026-07-15	52.790	52.960	54.870	52.220	0.160	0.303%	6.41万	0.00亿	0.000%
2026-07-14	51.300	52.800	53.400	51.050	1.420	2.764%	6.17万	0.00亿	0.000%
2026-07-13	53.720	51.380	54.800	51.250	-2.520	-4.675%	6.50万	0.00亿	0.000%
2026-07-10	55.330	53.900	57.660	53.790	-2.180	-3.887%	7.93万	0.00亿	0.000%
2026-07-09	54.980	56.080	56.290	53.940	1.730	3.183%	7.77万	0.00亿	0.000%
2026-07-08	59.000	54.350	59.320	54.330	-5.290	-8.870%	12.23万	0.00亿	0.000%
2026-07-07	60.800	59.640	63.000	57.020	-0.650	-1.078%	10.10万	0.00亿	0.000%
2026-07-06	60.110	60.290	63.160	60.110	0.330	0.550%	8.54万	0.00亿	0.000%
2026-07-03	62.750	59.960	63.900	59.900	-1.690	-2.741%	8.18万	0.00亿	0.000%
2026-07-02	60.000	61.650	64.490	58.960	-0.090	-0.146%	9.58万	0.00亿	0.000%
2026-07-01	64.500	61.740	65.580	61.000	-2.590	-4.026%	11.79万	0.00亿	0.000%
2026-06-30	68.060	64.330	68.210	60.290	-5.320	-7.638%	15.57万	0.00亿	0.000%
2026-06-29	67.000	69.650	69.930	65.390	3.100	4.658%	14.01万	0.00亿	0.000%
2026-06-26	71.430	66.550	72.420	64.460	-5.950	-8.207%	15.66万	0.00亿	0.000%
2026-06-25	80.500	72.500	81.360	69.810	-8.180	-10.139%	20.02万	0.00亿	0.000%
2026-06-24	83.690	80.680	83.690	76.330	-3.330	-3.964%	16.68万	0.00亿	0.000%
2026-06-23	85.550	84.010	87.980	79.700	8.210	10.831%	32.56万	0.00亿	0.000%
2026-06-22	75.800	75.800	75.800	74.800	12.630	19.994%	9.78万	0.00亿	0.000%
2026-06-18	63.170	63.170	63.170	63.170	10.530	20.004%	3.48万	0.00亿	0.000%
2026-06-17	47.010	52.640	53.240	46.570	5.860	12.527%	17.46万	0.00亿	0.000%
2026-06-16	42.430	46.780	47.990	41.700	3.330	7.664%	17.57万	0.00亿	0.000%
2026-06-15	47.820	43.450	47.880	42.870	-2.830	-6.115%	19.99万	0.00亿	0.000%
2026-06-12	51.170	46.280	52.700	43.210	1.100	2.435%	26.23万	0.00亿	0.000%
2026-06-11	45.180	45.180	45.180	45.180	7.530	20.000%	5.70万	0.00亿	0.000%
2026-06-10	38.000	37.650	38.380	36.930	-0.421	-1.106%	2.89万	0.00亿	0.000%
2026-06-09	37.614	38.071	38.243	37.421	0.950	2.559%	2.66万	0.00亿	0.000%
2026-06-08	38.243	37.121	38.779	36.393	-2.172	-5.528%	3.14万	0.00亿	0.000%
2026-06-05	39.450	39.293	39.743	38.529	-0.157	-0.398%	2.33万	0.00亿	0.000%
2026-06-04	39.550	39.450	39.829	38.993	-0.436	-1.093%	1.93万	0.00亿	0.000%
2026-06-03	39.521	39.886	40.900	39.443	0.379	0.959%	2.50万	0.00亿	0.000%
2026-06-02	39.729	39.507	40.486	38.850	-0.379	-0.950%	3.86万	0.00亿	0.000%
2026-06-01	41.450	39.886	41.450	39.600	-1.264	-3.072%	4.62万	0.00亿	0.000%
2026-05-29	42.529	41.150	43.250	41.093	-1.593	-3.727%	2.54万	0.00亿	0.000%
2026-05-28	41.814	42.743	43.236	41.814	0.557	1.320%	2.21万	0.00亿	0.000%
2026-05-27	43.136	42.186	43.207	41.550	-0.643	-1.501%	2.39万	0.00亿	0.000%
2026-05-26	43.379	42.829	43.764	42.421	-0.671	-1.543%	2.65万	0.00亿	0.000%
2026-05-25	45.379	43.500	45.643	43.171	-1.529	-3.396%	2.97万	0.00亿	0.000%
2026-05-22	43.664	45.029	45.457	43.414	1.486	3.413%	3.04万	0.00亿	0.000%
2026-05-21	44.743	43.543	46.579	43.536	-1.114	-2.495%	3.22万	0.00亿	0.000%
2026-05-20	44.486	44.657	45.121	43.450	-0.214	-0.477%	2.42万	0.00亿	0.000%
2026-05-19	44.650	44.871	45.307	42.821	0.242	0.542%	4.68万	0.00亿	0.000%
2026-05-18	44.429	44.629	45.121	43.864	-0.264	-0.588%	6.04万	0.00亿	0.000%
2026-05-15	51.629	44.893	51.914	44.029	-6.871	-13.274%	10.70万	0.00亿	0.000%
2026-05-14	53.850	51.764	54.572	51.336	-1.929	-3.593%	4.25万	0.00亿	0.000%
2026-05-13	53.772	53.693	56.593	53.514	-0.614	-1.131%	4.01万	0.00亿	0.000%
2026-05-12	54.672	54.307	54.957	52.886	-0.329	-0.602%	4.21万	0.00亿	0.000%
2026-05-11	56.100	54.636	56.672	54.450	-1.257	-2.249%	4.48万	0.00亿	0.000%
2026-05-08	55.600	55.893	57.886	55.386	0.243	0.437%	4.56万	0.00亿	0.000%
2026-05-07	54.600	55.650	56.886	53.100	1.407	2.594%	5.02万	0.00亿	0.000%
2026-05-06	51.457	54.243	54.743	51.350	3.007	5.869%	5.09万	0.00亿	0.000%
2026-04-30	52.529	51.236	53.943	50.907	-1.471	-2.791%	4.84万	0.00亿	0.000%
2026-04-29	51.814	52.707	54.300	50.464	2.314	4.592%	5.26万	0.00亿	0.000%
2026-04-28	51.743	50.393	52.064	48.364	-1.536	-2.958%	4.40万	0.00亿	0.000%
2026-04-27	52.386	51.929	53.943	51.757	-1.028	-1.941%	3.67万	0.00亿	0.000%
2026-04-24	54.929	52.957	55.379	52.029	-2.450	-4.422%	4.22万	0.00亿	0.000%
2026-04-23	56.100	55.407	57.136	53.157	-0.836	-1.486%	5.52万	0.00亿	0.000%
2026-04-22	53.907	56.243	56.443	52.857	2.100	3.879%	5.34万	0.00亿	0.000%
2026-04-21	55.000	54.143	55.743	53.436	-1.171	-2.117%	5.17万	0.00亿	0.000%
2026-04-20	56.314	55.314	56.650	54.122	-0.622	-1.112%	5.40万	0.00亿	0.000%
2026-04-17	53.079	55.936	57.172	51.250	1.736	3.203%	9.00万	0.00亿	0.000%
2026-04-16	48.957	54.200	56.529	48.321	5.107	10.403%	9.39万	0.00亿	0.000%
2026-04-15	51.364	49.093	52.643	48.993	-1.757	-3.455%	4.65万	0.00亿	0.000%
2026-04-14	51.207	50.850	51.500	50.107	0.371	0.735%	2.78万	0.00亿	0.000%
2026-04-13	51.107	50.479	51.671	49.479	-0.964	-1.874%	3.86万	0.00亿	0.000%
2026-04-10	51.193	51.443	53.014	50.243	0.486	0.954%	4.11万	0.00亿	0.000%
2026-04-09	51.493	50.957	52.200	50.157	-1.486	-2.834%	5.30万	0.00亿	0.000%
2026-04-08	51.100	52.443	53.229	50.636	2.800	5.640%	3.98万	0.00亿	0.000%
2026-04-07	49.314	49.643	50.707	48.993	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-03	49.321	49.150	50.729	48.986	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-02	49.943	49.486	51.457	49.214	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-01	50.886	50.200	51.107	49.393	0.000	0.000%	3.11万	0.00亿	0.000%