爱旭股份 sh.600732
12.71
+2.09%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.59 | 12.76 | 12.40 | 12.71 | +2.09% | 3.81 | 1.45% |
| 2026-05-21 | 13.20 | 13.21 | 12.42 | 12.45 | -5.47% | 5.49 | 2.03% |
| 2026-05-20 | 13.04 | 13.27 | 12.81 | 13.17 | -0.08% | 4.83 | 1.76% |
| 2026-05-19 | 12.91 | 13.19 | 12.63 | 13.18 | +1.78% | 6.20 | 2.29% |
| 2026-05-18 | 13.30 | 13.35 | 12.87 | 12.95 | -3.14% | 7.23 | 2.64% |
| 2026-05-15 | 14.10 | 14.12 | 13.22 | 13.37 | -5.18% | 11.09 | 3.91% |
| 2026-05-14 | 14.61 | 14.76 | 14.01 | 14.10 | -3.16% | 7.11 | 2.34% |
| 2026-05-13 | 14.53 | 14.74 | 14.42 | 14.56 | -0.75% | 5.18 | 1.69% |
| 2026-05-12 | 14.72 | 14.92 | 14.41 | 14.67 | -0.41% | 6.34 | 2.06% |
| 2026-05-11 | 14.90 | 15.22 | 14.63 | 14.73 | -1.07% | 8.67 | 2.77% |
| 2026-05-08 | 14.80 | 14.95 | 14.55 | 14.89 | +0.27% | 5.21 | 1.68% |
| 2026-05-07 | 14.99 | 15.29 | 14.80 | 14.85 | -0.80% | 6.17 | 1.96% |
| 2026-05-06 | 15.45 | 15.52 | 14.80 | 14.97 | -2.67% | 8.72 | 2.77% |
| 2026-04-30 | 14.60 | 15.55 | 14.57 | 15.38 | +4.48% | 9.33 | 2.90% |
| 2026-04-29 | 14.05 | 14.83 | 13.86 | 14.72 | +4.18% | 8.36 | 2.76% |
| 2026-04-28 | 14.45 | 14.77 | 14.10 | 14.13 | -5.04% | 9.97 | 3.30% |
| 2026-04-27 | 15.27 | 15.27 | 14.72 | 14.88 | -2.55% | 6.15 | 1.97% |
| 2026-04-24 | 15.57 | 15.58 | 15.20 | 15.27 | -1.86% | 4.43 | 1.38% |
| 2026-04-23 | 15.89 | 15.94 | 15.43 | 15.56 | -1.46% | 4.59 | 1.40% |
| 2026-04-22 | 15.78 | 16.00 | 15.69 | 15.79 | -0.94% | 4.99 | 1.50% |