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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.82 | 11.83 | 11.33 | 11.38 | -2.15% | 3.26 | 1.77% |
| 2025-05-23 | 11.46 | 11.87 | 11.37 | 11.63 | +1.48% | 5.20 | 2.78% |
| 2025-05-22 | 11.38 | 11.57 | 11.34 | 11.46 | -0.69% | 2.63 | 1.43% |
| 2025-05-21 | 11.70 | 11.87 | 11.49 | 11.54 | -0.43% | 3.41 | 1.83% |
| 2025-05-20 | 11.55 | 11.77 | 11.35 | 11.59 | +0.43% | 3.46 | 1.86% |
| 2025-05-19 | 11.31 | 11.62 | 11.11 | 11.54 | +2.03% | 3.08 | 1.69% |
| 2025-05-16 | 11.23 | 11.41 | 11.18 | 11.31 | +0.35% | 2.91 | 1.61% |
| 2025-05-15 | 11.45 | 11.46 | 11.10 | 11.27 | -1.49% | 4.20 | 2.34% |
| 2025-05-14 | 11.36 | 11.57 | 11.16 | 11.44 | -0.26% | 5.94 | 3.28% |
| 2025-05-13 | 11.36 | 11.95 | 11.29 | 11.47 | +0.97% | 9.68 | 5.20% |
| 2025-05-12 | 10.72 | 11.45 | 10.72 | 11.36 | +8.09% | 7.57 | 4.27% |
| 2025-05-09 | 10.89 | 10.97 | 10.47 | 10.51 | -3.58% | 2.94 | 1.74% |
| 2025-05-08 | 10.79 | 11.01 | 10.72 | 10.90 | +0.65% | 3.30 | 1.89% |
| 2025-05-07 | 11.10 | 11.16 | 10.70 | 10.83 | -0.55% | 3.95 | 2.27% |
| 2025-05-06 | 10.65 | 10.97 | 10.50 | 10.89 | +3.62% | 5.90 | 3.41% |