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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.65 | 15.05 | 14.44 | 14.88 | +0.68% | 7.63 | 3.27% |
| 2025-07-21 | 14.66 | 15.03 | 14.50 | 14.78 | +0.82% | 5.13 | 2.19% |
| 2025-07-18 | 15.01 | 15.35 | 14.53 | 14.66 | -3.43% | 8.08 | 3.44% |
| 2025-07-17 | 15.61 | 15.88 | 15.03 | 15.18 | -1.36% | 10.19 | 4.18% |
| 2025-07-16 | 14.76 | 15.42 | 14.40 | 15.39 | +3.78% | 9.23 | 3.88% |
| 2025-07-15 | 14.85 | 15.09 | 14.60 | 14.83 | +0.61% | 6.96 | 2.96% |
| 2025-07-14 | 14.50 | 14.92 | 14.36 | 14.74 | +0.61% | 7.30 | 3.14% |
| 2025-07-11 | 15.28 | 15.47 | 14.13 | 14.65 | -0.75% | 13.15 | 5.67% |
| 2025-07-10 | 14.50 | 15.00 | 14.49 | 14.76 | +1.44% | 7.45 | 3.18% |
| 2025-07-09 | 14.40 | 14.85 | 14.40 | 14.55 | -0.55% | 7.37 | 3.18% |
| 2025-07-08 | 13.84 | 14.95 | 13.76 | 14.63 | +5.33% | 11.42 | 4.98% |
| 2025-07-07 | 13.75 | 14.18 | 13.70 | 13.89 | +1.39% | 5.35 | 2.43% |
| 2025-07-04 | 14.25 | 14.30 | 13.55 | 13.70 | -2.07% | 6.82 | 3.12% |
| 2025-07-03 | 13.92 | 14.19 | 13.69 | 13.99 | -1.06% | 8.29 | 3.76% |
| 2025-07-02 | 13.25 | 14.42 | 13.10 | 14.14 | +7.86% | 13.53 | 6.21% |
| 2025-07-01 | 13.01 | 13.24 | 12.81 | 13.11 | +0.08% | 4.71 | 2.28% |
| 2025-06-30 | 13.01 | 13.40 | 12.64 | 13.10 | +5.56% | 7.87 | 3.82% |
| 2025-06-27 | 12.04 | 12.60 | 11.98 | 12.41 | +4.37% | 7.07 | 3.60% |
| 2025-06-26 | 12.08 | 12.27 | 11.88 | 11.89 | -1.41% | 3.42 | 1.79% |
| 2025-06-25 | 12.06 | 12.10 | 11.89 | 12.06 | -0.08% | 3.14 | 1.65% |