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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.86 | 15.14 | 14.73 | 14.92 | -0.13% | 5.28 | 2.23% |
| 2025-08-18 | 14.38 | 15.05 | 14.37 | 14.94 | +3.97% | 9.95 | 4.24% |
| 2025-08-15 | 13.85 | 14.47 | 13.80 | 14.37 | +3.46% | 7.82 | 3.48% |
| 2025-08-14 | 14.01 | 14.10 | 13.61 | 13.89 | -1.63% | 5.22 | 2.37% |
| 2025-08-13 | 14.14 | 14.23 | 13.91 | 14.12 | 0.00% | 4.46 | 2.00% |
| 2025-08-12 | 14.42 | 14.42 | 13.86 | 14.12 | -1.94% | 6.40 | 2.87% |
| 2025-08-11 | 14.39 | 14.62 | 14.29 | 14.40 | +0.14% | 4.56 | 2.00% |
| 2025-08-08 | 14.68 | 15.02 | 14.30 | 14.38 | -1.84% | 7.47 | 3.23% |
| 2025-08-07 | 15.02 | 15.07 | 14.41 | 14.65 | -2.40% | 5.45 | 2.34% |
| 2025-08-06 | 14.92 | 15.05 | 14.76 | 15.01 | +0.67% | 3.45 | 1.46% |
| 2025-08-05 | 14.65 | 14.93 | 14.57 | 14.91 | +2.05% | 3.82 | 1.63% |
| 2025-08-04 | 14.48 | 14.64 | 14.28 | 14.61 | -0.20% | 4.32 | 1.88% |
| 2025-08-01 | 14.00 | 14.91 | 13.91 | 14.64 | +4.65% | 9.37 | 4.06% |
| 2025-07-31 | 14.74 | 14.99 | 13.83 | 13.99 | -6.11% | 9.53 | 4.20% |
| 2025-07-30 | 15.01 | 15.31 | 14.76 | 14.90 | -0.53% | 5.56 | 2.33% |
| 2025-07-29 | 14.85 | 15.10 | 14.74 | 14.98 | +0.88% | 4.21 | 1.79% |
| 2025-07-28 | 14.55 | 14.96 | 14.43 | 14.85 | +0.54% | 4.69 | 2.00% |
| 2025-07-25 | 14.95 | 14.97 | 14.73 | 14.77 | -1.27% | 3.73 | 1.59% |
| 2025-07-24 | 14.40 | 15.00 | 14.35 | 14.96 | +3.10% | 8.20 | 3.50% |
| 2025-07-23 | 14.86 | 15.17 | 14.42 | 14.51 | -2.49% | 7.04 | 3.01% |