艾迪药业（688488）历史行情

以下为艾迪药业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	16.850	15.390	16.870	15.230	-1.240	-7.456%	911.58万	1.43亿	2.166%
2026-10-07	16.200	16.630	17.160	16.170	0.510	3.164%	1,064.41万	1.78亿	2.530%
2026-10-06	16.200	16.630	17.160	16.170	0.510	3.164%	1,064.41万	1.78亿	2.530%
2026-10-05	16.200	16.630	17.160	16.170	0.510	3.164%	1,064.41万	1.78亿	2.530%
2026-10-02	16.200	16.630	17.160	16.170	0.510	3.164%	1,064.41万	1.78亿	2.530%
2026-10-01	16.200	16.630	17.160	16.170	0.510	3.164%	1,064.41万	1.78亿	2.530%
2026-09-30	16.200	16.630	17.160	16.170	0.510	3.164%	1,064.41万	0.00亿	0.000%
2026-09-29	15.560	16.120	16.770	15.560	0.430	2.741%	771.01万	0.00亿	0.000%
2026-09-28	15.910	15.690	16.380	15.480	-0.260	-1.630%	597.61万	0.00亿	0.000%
2026-09-27	16.770	15.950	16.770	15.900	-0.750	-4.491%	571.55万	0.93亿	1.358%
2026-09-24	16.770	15.950	16.770	15.900	-0.750	-4.491%	571.55万	0.00亿	0.000%
2026-09-23	16.500	16.700	16.940	16.410	0.110	0.663%	655.75万	0.00亿	0.000%
2026-09-22	16.500	16.590	17.160	16.280	-0.010	-0.060%	835.73万	0.00亿	0.000%
2026-09-21	15.420	16.600	16.690	15.290	1.260	8.214%	1,418.37万	0.00亿	0.000%
2026-09-18	15.000	15.340	15.830	15.000	0.100	0.656%	831.64万	0.00亿	0.000%
2026-09-17	15.420	15.240	16.000	15.180	-0.180	-1.167%	817.84万	0.00亿	0.000%
2026-09-16	14.040	15.420	16.050	14.040	1.290	9.130%	1,790.59万	0.00亿	0.000%
2026-09-15	14.370	14.130	14.620	14.100	-0.380	-2.619%	390.61万	0.00亿	0.000%
2026-09-14	14.130	14.510	14.680	13.810	0.380	2.689%	473.92万	0.00亿	0.000%
2026-09-11	14.520	14.130	14.800	13.620	-0.610	-4.138%	687.91万	0.00亿	0.000%
2026-09-10	15.000	14.740	15.020	14.430	-0.340	-2.255%	667.08万	0.00亿	0.000%
2026-09-09	15.380	15.080	15.430	14.990	-0.330	-2.141%	350.11万	0.00亿	0.000%
2026-09-08	15.560	15.410	15.630	15.230	-0.130	-0.837%	498.39万	0.00亿	0.000%
2026-09-07	15.390	15.540	15.620	15.300	0.100	0.648%	293.33万	0.00亿	0.000%
2026-09-04	15.840	15.440	15.980	15.300	-0.270	-1.719%	378.60万	0.00亿	0.000%
2026-09-03	15.910	15.710	16.000	15.450	-0.090	-0.570%	694.82万	0.00亿	0.000%
2026-09-02	16.280	15.800	16.340	15.600	-0.520	-3.186%	585.42万	0.00亿	0.000%
2026-09-01	16.490	16.320	17.660	16.240	0.080	0.493%	1,465.32万	0.00亿	0.000%
2026-08-31	16.000	16.240	16.510	15.850	0.120	0.744%	872.60万	0.00亿	0.000%
2026-08-28	16.000	16.120	16.550	15.960	0.000	0.000%	604.70万	0.00亿	0.000%
2026-08-27	16.330	16.120	16.600	15.650	-0.330	-2.006%	862.00万	0.00亿	0.000%
2026-08-26	15.780	16.450	16.500	15.720	0.670	4.246%	982.14万	0.00亿	0.000%
2026-08-25	15.510	15.780	15.970	15.400	-0.150	-0.942%	682.81万	0.00亿	0.000%
2026-08-24	16.770	15.930	16.890	15.600	-0.560	-3.396%	983.94万	0.00亿	0.000%
2026-08-21	16.660	16.490	17.370	16.360	-0.670	-3.904%	1,204.68万	0.00亿	0.000%
2026-08-20	18.510	17.160	18.880	17.070	-0.690	-3.866%	1,917.24万	0.00亿	0.000%
2026-08-19	17.300	17.850	18.700	17.030	0.550	3.179%	1,504.49万	0.00亿	0.000%
2026-08-18	17.790	17.300	17.800	17.130	-0.410	-2.315%	857.57万	0.00亿	0.000%
2026-08-17	18.030	17.710	18.030	17.110	-0.440	-2.424%	1,152.95万	0.00亿	0.000%
2026-08-14	17.160	18.150	18.400	16.900	0.980	5.708%	1,326.62万	0.00亿	0.000%
2026-08-13	17.000	17.170	18.090	16.980	0.090	0.527%	1,088.30万	0.00亿	0.000%
2026-08-12	17.400	17.080	17.600	16.950	-0.200	-1.157%	805.24万	0.00亿	0.000%
2026-08-11	17.120	17.280	18.100	17.120	-0.070	-0.403%	1,010.92万	0.00亿	0.000%
2026-08-10	17.550	17.350	17.900	17.170	-0.190	-1.083%	1,186.67万	0.00亿	0.000%
2026-08-07	16.110	17.540	17.740	16.110	1.380	8.540%	1,745.79万	0.00亿	0.000%
2026-08-06	15.450	16.160	16.360	15.250	0.680	4.393%	1,431.22万	0.00亿	0.000%
2026-08-05	13.890	15.480	16.280	13.890	1.500	10.730%	1,896.94万	0.00亿	0.000%
2026-08-04	13.340	13.980	14.090	13.200	0.790	5.989%	942.41万	0.00亿	0.000%
2026-08-03	13.830	13.190	14.150	12.990	-0.640	-4.628%	962.73万	0.00亿	0.000%
2026-07-31	13.790	13.830	14.400	13.500	0.300	2.217%	843.61万	0.00亿	0.000%
2026-07-30	14.640	13.530	14.780	13.520	-1.200	-8.147%	1,160.60万	0.00亿	0.000%
2026-07-29	15.380	14.730	15.640	14.400	-0.750	-4.845%	915.47万	0.00亿	0.000%
2026-07-28	15.880	15.480	16.030	15.230	-0.440	-2.764%	801.51万	0.00亿	0.000%
2026-07-27	14.830	15.920	16.000	14.700	0.920	6.133%	1,127.95万	0.00亿	0.000%
2026-07-24	15.880	15.000	16.040	14.950	-0.790	-5.003%	1,002.83万	0.00亿	0.000%
2026-07-23	15.850	15.790	16.350	15.550	-0.030	-0.190%	1,107.73万	0.00亿	0.000%
2026-07-22	15.490	15.820	16.700	15.310	0.210	1.345%	1,259.74万	0.00亿	0.000%
2026-07-21	15.650	15.610	15.920	14.730	-0.370	-2.315%	1,521.35万	0.00亿	0.000%
2026-07-20	15.210	15.980	16.570	15.060	0.620	4.036%	1,714.93万	0.00亿	0.000%
2026-07-17	16.600	15.360	16.860	14.820	-1.610	-9.487%	1,943.04万	0.00亿	0.000%
2026-07-16	16.790	16.970	17.520	16.250	-0.200	-1.165%	1,946.84万	0.00亿	0.000%
2026-07-15	16.010	17.170	18.580	15.620	1.450	9.224%	3,511.81万	0.00亿	0.000%
2026-07-14	14.340	15.720	16.020	14.120	1.390	9.700%	1,640.67万	0.00亿	0.000%
2026-07-13	14.090	14.330	14.550	13.910	0.010	0.070%	760.53万	0.00亿	0.000%
2026-07-10	13.700	14.320	14.870	13.600	0.310	2.213%	906.51万	0.00亿	0.000%
2026-07-09	13.920	14.010	14.500	13.770	-0.170	-1.199%	756.52万	0.00亿	0.000%
2026-07-08	14.800	14.180	15.170	14.030	-0.640	-4.318%	1,010.08万	0.00亿	0.000%
2026-07-07	15.270	14.820	15.710	14.720	-0.680	-4.387%	1,266.51万	0.00亿	0.000%
2026-07-06	14.250	15.500	16.190	14.050	1.300	9.155%	2,031.64万	0.00亿	0.000%
2026-07-03	14.140	14.200	14.610	13.770	0.220	1.574%	1,086.08万	0.00亿	0.000%
2026-07-02	14.000	13.980	14.680	13.860	-0.160	-1.132%	1,383.93万	0.00亿	0.000%
2026-07-01	12.990	14.140	14.290	12.260	1.290	10.039%	1,529.91万	0.00亿	0.000%
2026-06-30	12.530	12.850	13.100	12.460	0.140	1.101%	997.18万	0.00亿	0.000%
2026-06-29	11.660	12.710	13.270	11.500	1.120	9.664%	1,531.31万	0.00亿	0.000%
2026-06-26	12.020	11.590	12.180	11.580	-0.570	-4.688%	589.54万	0.00亿	0.000%
2026-06-25	12.280	12.160	12.360	11.700	-0.240	-1.935%	838.33万	0.00亿	0.000%
2026-06-24	12.430	12.400	12.960	12.300	-0.080	-0.641%	840.13万	0.00亿	0.000%
2026-06-23	11.880	12.480	12.740	11.880	0.500	4.174%	1,200.04万	0.00亿	0.000%
2026-06-22	12.560	11.980	12.590	11.400	-0.590	-4.694%	1,082.17万	0.00亿	0.000%
2026-06-18	12.640	12.570	13.030	12.330	-0.040	-0.317%	733.95万	0.00亿	0.000%
2026-06-17	12.380	12.610	12.670	12.220	0.110	0.880%	522.51万	0.00亿	0.000%
2026-06-16	12.680	12.500	12.870	12.360	-0.190	-1.497%	593.16万	0.00亿	0.000%
2026-06-15	12.790	12.690	12.950	12.520	-0.140	-1.091%	444.72万	0.00亿	0.000%
2026-06-12	12.700	12.830	13.060	12.550	0.170	1.343%	437.82万	0.00亿	0.000%
2026-06-11	12.780	12.660	12.840	12.400	-0.240	-1.860%	392.80万	0.00亿	0.000%
2026-06-10	12.780	12.900	12.960	12.190	0.180	1.415%	650.72万	0.00亿	0.000%
2026-06-09	12.650	12.720	12.890	12.450	0.220	1.760%	608.72万	0.00亿	0.000%
2026-06-08	13.480	12.500	13.640	12.450	-1.260	-9.157%	955.53万	0.00亿	0.000%
2026-06-05	14.040	13.760	14.240	13.600	-0.260	-1.854%	414.38万	0.00亿	0.000%
2026-06-04	13.920	14.020	14.380	13.900	-0.030	-0.214%	436.27万	0.00亿	0.000%
2026-06-03	14.500	14.050	14.500	13.910	-0.350	-2.431%	660.16万	0.00亿	0.000%
2026-06-02	14.900	14.400	15.080	14.250	-0.580	-3.872%	586.46万	0.00亿	0.000%
2026-06-01	15.570	14.980	15.690	14.920	-0.540	-3.479%	686.94万	0.00亿	0.000%
2026-05-29	15.140	15.520	15.850	14.890	0.320	2.105%	1,192.56万	0.00亿	0.000%
2026-05-28	15.140	15.200	15.320	14.730	-0.090	-0.589%	722.04万	0.00亿	0.000%
2026-05-27	14.990	15.290	15.470	14.430	0.150	0.991%	1,176.69万	0.00亿	0.000%
2026-05-26	15.160	15.140	15.310	14.820	-0.090	-0.591%	430.39万	0.00亿	0.000%
2026-05-25	15.600	15.230	15.880	15.000	-0.040	-0.262%	467.51万	0.00亿	0.000%
2026-05-22	15.850	15.270	15.910	15.200	-0.500	-3.171%	718.29万	0.00亿	0.000%
2026-05-21	16.080	15.770	16.620	15.760	-0.200	-1.252%	806.51万	0.00亿	0.000%
2026-05-20	16.060	15.970	16.270	15.770	-0.120	-0.746%	378.49万	0.00亿	0.000%
2026-05-19	16.200	16.090	16.280	15.820	0.110	0.688%	329.07万	0.00亿	0.000%
2026-05-18	16.390	15.980	16.390	15.830	-0.320	-1.963%	409.11万	0.00亿	0.000%
2026-05-15	16.330	16.300	16.710	16.250	-0.320	-1.925%	561.58万	0.00亿	0.000%
2026-05-14	16.830	16.620	17.130	16.580	-0.260	-1.540%	489.99万	0.00亿	0.000%
2026-05-13	17.110	16.880	17.120	16.510	-0.120	-0.706%	610.97万	0.00亿	0.000%
2026-05-12	17.000	17.000	17.450	16.800	-0.210	-1.220%	843.57万	0.00亿	0.000%
2026-05-11	17.080	17.210	17.420	16.900	0.030	0.175%	754.93万	0.00亿	0.000%
2026-05-08	17.410	17.180	17.600	17.050	-0.280	-1.604%	516.77万	0.00亿	0.000%
2026-05-07	17.150	17.460	17.680	17.150	0.240	1.394%	513.85万	0.00亿	0.000%
2026-05-06	17.020	17.220	17.450	17.020	-0.040	-0.232%	581.34万	0.00亿	0.000%
2026-04-30	17.320	17.260	17.640	16.560	-0.040	-0.231%	1,093.22万	0.00亿	0.000%
2026-04-29	16.890	17.300	17.550	16.770	0.270	1.585%	625.14万	0.00亿	0.000%
2026-04-28	17.570	17.030	17.890	16.970	-0.630	-3.567%	713.48万	0.00亿	0.000%
2026-04-27	17.760	17.660	18.150	17.200	-0.030	-0.170%	768.87万	0.00亿	0.000%
2026-04-24	18.090	17.690	18.100	17.410	-0.400	-2.211%	807.25万	0.00亿	0.000%
2026-04-23	18.040	18.090	18.150	17.460	-0.110	-0.604%	912.44万	0.00亿	0.000%
2026-04-22	17.770	18.200	18.400	17.400	0.440	2.477%	1,167.26万	0.00亿	0.000%
2026-04-21	18.570	17.760	18.680	17.550	-0.990	-5.280%	1,599.50万	0.00亿	0.000%
2026-04-20	19.050	18.750	19.480	18.550	-0.610	-3.151%	1,310.34万	0.00亿	0.000%
2026-04-17	19.800	19.360	20.320	19.130	-0.540	-2.714%	1,487.15万	0.00亿	0.000%
2026-04-16	20.000	19.900	20.080	19.520	-0.610	-2.974%	1,404.17万	0.00亿	0.000%
2026-04-15	19.550	20.510	20.580	18.900	1.080	5.558%	2,376.37万	0.00亿	0.000%
2026-04-14	18.800	19.430	19.460	18.160	0.950	5.141%	1,809.28万	0.00亿	0.000%
2026-04-13	18.630	18.480	18.700	18.000	0.000	0.000%	1,197.01万	0.00亿	0.000%
2026-04-10	18.500	18.480	19.000	17.850	0.000	0.000%	1,699.31万	0.00亿	0.000%
2026-04-09	18.400	18.530	19.020	17.700	0.000	0.000%	2,366.56万	0.00亿	0.000%
2026-04-08	18.600	18.290	18.680	17.650	0.000	0.000%	2,145.18万	0.00亿	0.000%
2026-04-07	18.280	18.280	19.680	18.110	0.000	0.000%	2,335.52万	0.00亿	0.000%
2026-04-03	18.000	18.430	18.840	17.130	0.000	0.000%	2,790.20万	0.00亿	0.000%
2026-04-02	18.070	18.170	18.570	17.770	0.000	0.000%	3,238.41万	0.00亿	0.000%
2026-04-01	15.140	17.820	17.820	15.070	0.000	0.000%	2,861.69万	0.00亿	0.000%