爱迪特(301580)股票信息
| 股票代码 | 301580 |
| 股票名称 | 爱迪特 |
| 最新价/元 | 68.74 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 1.04 |
| 买入/元 | 68.74 |
| 卖出/元 | 68.76 |
| 昨收/元 | 68.03 |
| 今开/元 | 70.18 |
| 最高/元 | 73.47 |
| 最低/元 | 68.16 |
| 成交量/手 | 32439.49 |
| 成交额/万 | 22823.51 |
| 股净值/元 | 26.75 |
| 市净率 | 2.73 |
| 总市值/万 | 523231.88 |
| 流通值/万 | 124059.39 |
| 换手率/% | 17.97 |
| 入市日期 | 2024-06-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
爱迪特(301580)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 70.18 | 68.74 | 0.71 | 1.04 | 32439.49 | 22823.51 | 17.97 |
| 2024-10-09 | 69.91 | 68.03 | -7.09 | -9.44 | 42937.84 | 29959.38 | 23.79 |
| 2024-10-08 | 74.00 | 75.12 | 12.52 | 20.00 | 66176.44 | 46861.45 | 36.67 |
| 2024-09-30 | 56.90 | 62.60 | 8.11 | 14.88 | 45805.91 | 27188.50 | 25.38 |
| 2024-09-27 | 52.18 | 54.49 | 3.73 | 7.35 | 27460.65 | 14712.00 | 15.22 |
| 2024-09-26 | 49.20 | 50.76 | 1.52 | 3.09 | 13522.00 | 6758.26 | 7.49 |
| 2024-09-25 | 48.99 | 49.24 | 0.29 | 0.59 | 16440.79 | 8187.12 | 9.11 |
| 2024-09-24 | 47.20 | 48.95 | 1.97 | 4.19 | 17341.96 | 8336.65 | 9.61 |
| 2024-09-23 | 47.15 | 46.98 | -0.26 | -0.55 | 8725.48 | 4126.43 | 4.83 |
| 2024-09-20 | 47.70 | 47.24 | -0.59 | -1.23 | 10516.16 | 4996.24 | 5.83 |
| 2024-09-19 | 47.40 | 47.83 | 0.64 | 1.36 | 10289.48 | 4912.99 | 5.70 |
| 2024-09-18 | 48.16 | 47.19 | -0.96 | -1.99 | 10224.52 | 4835.39 | 5.67 |
| 2024-09-13 | 48.97 | 48.15 | -0.93 | -1.90 | 8736.11 | 4243.54 | 4.84 |
| 2024-09-12 | 50.50 | 49.08 | -1.42 | -2.81 | 12614.66 | 6306.37 | 6.99 |
| 2024-09-11 | 50.58 | 50.50 | -0.64 | -1.25 | 7289.14 | 3689.84 | 4.04 |
| 2024-09-10 | 50.45 | 51.14 | 0.29 | 0.57 | 10569.68 | 5373.11 | 5.86 |
| 2024-09-09 | 50.50 | 50.85 | 0.54 | 1.07 | 14051.34 | 7203.37 | 7.79 |
| 2024-09-06 | 51.19 | 50.31 | -0.94 | -1.83 | 10808.23 | 5526.75 | 5.99 |
| 2024-09-05 | 50.52 | 51.25 | 0.49 | 0.97 | 13012.97 | 6606.67 | 7.21 |
| 2024-09-04 | 50.78 | 50.76 | -0.18 | -0.35 | 11853.67 | 6072.55 | 6.57 |
| 2024-09-03 | 50.52 | 50.94 | 0.06 | 0.12 | 12929.44 | 6587.43 | 7.16 |
| 2024-09-02 | 53.86 | 50.88 | -3.49 | -6.42 | 24330.39 | 12709.83 | 13.48 |
| 2024-08-30 | 53.00 | 54.37 | -1.03 | -1.86 | 28123.15 | 15144.41 | 15.58 |
| 2024-08-28 | 53.29 | 53.84 | -0.01 | -0.02 | 11147.15 | 6014.61 | 6.18 |
| 2024-08-27 | 53.01 | 53.85 | 0.76 | 1.43 | 11578.44 | 6212.45 | 6.42 |
| 2024-08-26 | 53.00 | 53.09 | 0.05 | 0.09 | 8749.12 | 4645.89 | 4.85 |
| 2024-08-23 | 53.52 | 53.04 | -0.86 | -1.60 | 10528.68 | 5605.18 | 5.83 |
| 2024-08-22 | 55.21 | 53.90 | -1.59 | -2.87 | 9513.51 | 5208.42 | 5.27 |
| 2024-08-21 | 55.41 | 55.49 | -0.21 | -0.38 | 7471.65 | 4151.27 | 4.14 |
| 2024-08-20 | 56.49 | 55.70 | -0.80 | -1.42 | 11019.86 | 6166.44 | 6.11 |
| 2024-08-19 | 58.40 | 56.50 | -1.52 | -2.62 | 15463.76 | 8860.04 | 8.57 |
| 2024-08-16 | 58.23 | 58.02 | -0.18 | -0.31 | 15122.00 | 8842.73 | 8.38 |
| 2024-08-15 | 58.30 | 58.20 | -0.46 | -0.78 | 13648.58 | 7961.17 | 7.56 |
| 2024-08-14 | 59.26 | 58.66 | -0.84 | -1.41 | 9195.54 | 5405.41 | 5.10 |
| 2024-08-13 | 58.99 | 59.50 | 0.30 | 0.51 | 14286.88 | 8407.05 | 7.92 |
| 2024-08-12 | 61.52 | 59.20 | -3.79 | -6.02 | 29644.29 | 17785.83 | 16.43 |
| 2024-08-09 | 64.50 | 62.99 | -0.24 | -0.38 | 24310.10 | 15758.23 | 13.47 |
| 2024-08-08 | 62.41 | 63.23 | 0.35 | 0.56 | 22680.17 | 14334.72 | 12.57 |
| 2024-08-07 | 62.20 | 62.88 | 0.47 | 0.75 | 17204.80 | 10770.29 | 9.53 |
| 2024-08-06 | 62.44 | 62.41 | 1.10 | 1.79 | 19875.99 | 12302.67 | 11.01 |
| 2024-08-05 | 61.00 | 61.31 | -0.04 | -0.07 | 26713.39 | 16723.32 | 14.80 |
| 2024-08-02 | 61.80 | 61.35 | -0.87 | -1.40 | 19966.71 | 12419.35 | 11.06 |
| 2024-08-01 | 63.91 | 62.22 | -2.18 | -3.39 | 25528.99 | 16091.93 | 14.15 |
| 2024-07-31 | 62.30 | 64.40 | 1.85 | 2.96 | 29354.99 | 18690.76 | 16.27 |
| 2024-07-30 | 63.00 | 62.55 | -0.60 | -0.95 | 20740.03 | 12983.51 | 11.49 |
| 2024-07-29 | 61.45 | 63.15 | 1.35 | 2.18 | 23381.74 | 14567.17 | 12.96 |
| 2024-07-26 | 61.21 | 61.80 | 0.78 | 1.28 | 19326.23 | 11901.01 | 10.71 |
| 2024-07-25 | 62.18 | 61.02 | -1.92 | -3.05 | 23705.03 | 14702.02 | 13.13 |
| 2024-07-24 | 65.30 | 62.94 | -2.62 | -4.00 | 26127.58 | 16744.72 | 14.48 |
| 2024-07-23 | 67.20 | 65.56 | -1.52 | -2.27 | 23677.88 | 15862.11 | 13.12 |
| 2024-07-22 | 68.00 | 67.08 | -0.51 | -0.76 | 21869.76 | 14698.12 | 12.12 |
| 2024-07-19 | 68.80 | 67.59 | -1.90 | -2.73 | 30959.98 | 21227.24 | 17.15 |
| 2024-07-18 | 67.41 | 69.49 | 1.09 | 1.59 | 45496.16 | 31538.17 | 25.21 |
| 2024-07-17 | 65.88 | 68.40 | 2.48 | 3.76 | 49915.92 | 33383.72 | 27.66 |
| 2024-07-16 | 67.03 | 65.92 | -2.03 | -2.99 | 34086.34 | 22645.69 | 18.89 |
| 2024-07-15 | 63.78 | 67.95 | 3.40 | 5.27 | 47344.42 | 31205.21 | 26.23 |
| 2024-07-12 | 63.25 | 64.55 | 0.48 | 0.75 | 34018.19 | 21992.61 | 18.85 |
| 2024-07-11 | 63.54 | 64.07 | 1.56 | 2.50 | 46072.84 | 29792.10 | 25.53 |
| 2024-07-10 | 63.24 | 62.51 | -1.61 | -2.51 | 34111.42 | 21735.24 | 18.90 |
| 2024-07-09 | 63.72 | 64.12 | 0.12 | 0.19 | 38089.29 | 24130.17 | 21.10 |
| 2024-07-08 | 66.00 | 64.00 | -2.81 | -4.21 | 45045.84 | 29174.39 | 24.96 |
| 2024-07-05 | 66.70 | 66.81 | -0.05 | -0.08 | 39694.74 | 26764.50 | 21.99 |
| 2024-07-04 | 67.81 | 66.86 | -1.00 | -1.47 | 50724.69 | 34490.83 | 28.11 |
| 2024-07-03 | 70.95 | 67.86 | -3.24 | -4.56 | 53896.59 | 37316.35 | 29.86 |
| 2024-07-02 | 74.60 | 71.10 | -4.54 | -6.00 | 56703.65 | 41275.30 | 31.42 |
| 2024-07-01 | 77.98 | 75.64 | -1.56 | -2.02 | 59131.81 | 44583.62 | 32.76 |
| 2024-06-28 | 77.70 | 77.20 | -2.26 | -2.84 | 83925.32 | 66172.46 | 46.50 |
| 2024-06-27 | 87.88 | 79.46 | -4.56 | -5.43 | 108479.96 | 92686.01 | 60.11 |
| 2024-06-26 | 99.99 | 84.02 | -15.97 | -15.97 | 142163.42 | 127144.15 | 78.77 |
日K线
周K线
月K线
