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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.85 | 12.15 | 11.78 | 12.07 | +1.51% | 4.09 | 2.16% |
| 2025-06-23 | 11.88 | 11.93 | 11.58 | 11.89 | -1.33% | 4.90 | 2.63% |
| 2025-06-20 | 12.09 | 12.44 | 12.02 | 12.05 | +0.75% | 5.95 | 3.04% |
| 2025-06-19 | 12.17 | 12.30 | 11.86 | 11.96 | -1.73% | 4.06 | 2.11% |
| 2025-06-18 | 11.93 | 12.35 | 11.85 | 12.17 | +1.76% | 5.56 | 2.86% |
| 2025-06-17 | 11.88 | 12.20 | 11.81 | 11.96 | +0.42% | 3.88 | 2.03% |
| 2025-06-16 | 11.57 | 11.99 | 11.40 | 11.91 | +2.67% | 4.75 | 2.51% |
| 2025-06-13 | 11.91 | 12.01 | 11.57 | 11.60 | -0.94% | 4.91 | 2.61% |
| 2025-06-12 | 11.81 | 12.01 | 11.69 | 11.71 | -3.38% | 6.65 | 3.52% |
| 2025-06-11 | 11.50 | 12.35 | 11.48 | 12.12 | +7.93% | 12.40 | 6.37% |
| 2025-06-10 | 11.33 | 11.42 | 11.14 | 11.23 | -1.32% | 2.48 | 1.38% |
| 2025-06-09 | 10.95 | 11.50 | 10.89 | 11.38 | +4.12% | 5.25 | 2.91% |
| 2025-06-06 | 11.00 | 11.02 | 10.83 | 10.93 | -0.18% | 1.80 | 1.03% |
| 2025-06-05 | 11.07 | 11.11 | 10.83 | 10.95 | -0.91% | 2.49 | 1.42% |
| 2025-06-04 | 10.88 | 11.49 | 10.86 | 11.05 | +2.50% | 4.53 | 2.54% |
| 2025-06-03 | 11.00 | 11.24 | 10.75 | 10.78 | -2.71% | 3.16 | 1.81% |
| 2025-05-30 | 11.14 | 11.25 | 11.03 | 11.08 | -1.34% | 1.75 | 0.98% |
| 2025-05-29 | 11.03 | 11.28 | 11.01 | 11.23 | +1.81% | 1.96 | 1.10% |
| 2025-05-28 | 11.39 | 11.45 | 10.98 | 11.03 | -3.16% | 2.38 | 1.34% |
| 2025-05-27 | 11.38 | 11.42 | 11.05 | 11.39 | +0.09% | 2.85 | 1.59% |