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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.51 | 15.30 | 13.89 | 14.55 | -1.76% | 19.56 | 6.40% |
| 2026-03-20 | 14.59 | 15.37 | 14.44 | 14.81 | +0.89% | 9.01 | 3.33% |
| 2026-03-19 | 14.34 | 15.20 | 14.20 | 14.68 | +1.17% | 6.49 | 2.45% |
| 2026-03-18 | 14.67 | 14.84 | 14.31 | 14.51 | -1.89% | 4.90 | 1.87% |
| 2026-03-17 | 14.87 | 15.20 | 14.57 | 14.79 | -0.60% | 5.65 | 2.10% |
| 2026-03-16 | 15.15 | 15.34 | 14.86 | 14.88 | -2.11% | 5.84 | 2.16% |
| 2026-03-13 | 15.43 | 15.77 | 15.09 | 15.20 | -2.69% | 9.40 | 3.35% |
| 2026-03-12 | 15.22 | 15.67 | 14.72 | 15.62 | +2.36% | 12.27 | 4.47% |
| 2026-03-11 | 15.01 | 15.50 | 14.92 | 15.26 | +0.59% | 8.11 | 2.93% |
| 2026-03-10 | 15.22 | 15.25 | 14.85 | 15.17 | -0.78% | 8.47 | 3.11% |
| 2026-03-09 | 14.90 | 15.68 | 14.84 | 15.29 | +1.26% | 11.82 | 4.29% |
| 2026-03-06 | 15.14 | 15.14 | 14.74 | 15.10 | -0.98% | 7.55 | 2.79% |
| 2026-03-05 | 14.89 | 15.36 | 14.75 | 15.25 | +4.02% | 12.46 | 4.55% |
| 2026-03-04 | 14.35 | 15.10 | 14.34 | 14.66 | +0.62% | 8.54 | 3.19% |
| 2026-03-03 | 14.18 | 15.37 | 14.18 | 14.57 | +2.75% | 15.06 | 5.64% |
| 2026-03-02 | 14.22 | 14.76 | 14.08 | 14.18 | -2.34% | 6.91 | 2.67% |
| 2026-02-27 | 14.10 | 14.79 | 14.05 | 14.52 | +2.54% | 6.95 | 2.65% |
| 2026-02-26 | 14.40 | 14.40 | 14.09 | 14.16 | -2.07% | 4.89 | 1.91% |
| 2026-02-25 | 14.21 | 14.56 | 14.18 | 14.46 | +1.19% | 6.04 | 2.33% |
| 2026-02-24 | 14.46 | 14.60 | 14.20 | 14.29 | -0.42% | 4.71 | 1.81% |