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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.18 | 16.33 | 15.88 | 15.94 | -0.81% | 5.28 | 1.57% |
| 2026-04-20 | 15.98 | 16.54 | 15.94 | 16.07 | +0.56% | 7.13 | 2.09% |
| 2026-04-17 | 15.67 | 16.27 | 15.66 | 15.98 | +1.85% | 7.08 | 2.11% |
| 2026-04-16 | 15.51 | 15.88 | 15.42 | 15.69 | +1.16% | 4.85 | 1.47% |
| 2026-04-15 | 15.80 | 16.06 | 15.46 | 15.51 | -1.90% | 6.37 | 1.93% |
| 2026-04-14 | 15.83 | 16.11 | 15.69 | 15.81 | -0.25% | 9.08 | 2.72% |
| 2026-04-13 | 15.25 | 16.06 | 15.20 | 15.85 | +3.80% | 12.15 | 3.66% |
| 2026-04-10 | 14.40 | 15.66 | 14.40 | 15.27 | +6.26% | 15.19 | 4.75% |
| 2026-04-09 | 14.25 | 14.50 | 14.06 | 14.37 | -0.55% | 4.87 | 1.63% |
| 2026-04-08 | 14.11 | 14.56 | 14.07 | 14.45 | +4.03% | 7.04 | 2.34% |
| 2026-04-07 | 13.79 | 14.05 | 13.67 | 13.89 | -0.07% | 3.53 | 1.21% |
| 2026-04-03 | 14.15 | 14.20 | 13.88 | 13.90 | -1.35% | 5.08 | 1.73% |
| 2026-04-02 | 14.34 | 14.63 | 13.96 | 14.09 | -2.63% | 6.58 | 2.20% |
| 2026-04-01 | 14.28 | 14.61 | 13.93 | 14.47 | +3.28% | 8.45 | 2.81% |
| 2026-03-31 | 14.65 | 15.03 | 14.00 | 14.01 | -4.37% | 9.36 | 3.07% |
| 2026-03-30 | 15.09 | 15.35 | 14.34 | 14.65 | -3.56% | 10.98 | 3.57% |
| 2026-03-27 | 14.78 | 15.49 | 14.75 | 15.19 | +1.88% | 9.36 | 2.94% |
| 2026-03-26 | 15.41 | 15.56 | 14.89 | 14.91 | -3.56% | 11.36 | 3.57% |
| 2026-03-25 | 15.50 | 15.75 | 15.26 | 15.46 | +0.32% | 14.14 | 4.35% |
| 2026-03-24 | 14.63 | 15.66 | 13.75 | 15.41 | +5.91% | 21.61 | 6.93% |