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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.82 | 14.84 | 14.32 | 14.35 | -3.30% | 6.36 | 2.42% |
| 2026-02-12 | 14.70 | 14.99 | 14.57 | 14.84 | +1.44% | 7.90 | 2.95% |
| 2026-02-11 | 14.86 | 15.03 | 14.58 | 14.63 | -0.88% | 7.12 | 2.67% |
| 2026-02-10 | 14.89 | 15.01 | 14.70 | 14.76 | -1.86% | 13.74 | 5.13% |
| 2026-02-09 | 14.10 | 15.04 | 14.08 | 15.04 | +10.02% | 23.52 | 8.77% |
| 2026-02-06 | 13.48 | 13.99 | 13.29 | 13.67 | 0.00% | 8.71 | 3.53% |
| 2026-02-05 | 14.50 | 14.51 | 13.51 | 13.67 | -7.45% | 13.54 | 5.41% |
| 2026-02-04 | 14.17 | 14.86 | 14.01 | 14.77 | +4.23% | 12.35 | 4.68% |
| 2026-02-03 | 13.55 | 14.25 | 13.53 | 14.17 | +5.98% | 8.37 | 3.30% |
| 2026-02-02 | 13.57 | 13.98 | 13.36 | 13.37 | -1.69% | 5.10 | 2.06% |
| 2026-01-30 | 14.05 | 14.19 | 13.25 | 13.60 | -4.43% | 8.13 | 3.31% |
| 2026-01-29 | 14.50 | 14.76 | 14.16 | 14.23 | -1.79% | 8.65 | 3.31% |
| 2026-01-28 | 14.41 | 14.85 | 14.31 | 14.49 | +0.28% | 10.27 | 3.90% |
| 2026-01-27 | 14.15 | 14.60 | 13.42 | 14.45 | +1.62% | 12.21 | 4.81% |
| 2026-01-26 | 15.01 | 15.09 | 14.20 | 14.22 | -3.53% | 14.89 | 5.66% |
| 2026-01-23 | 13.46 | 14.74 | 13.42 | 14.74 | +10.00% | 13.04 | 4.97% |
| 2026-01-22 | 13.30 | 13.89 | 12.96 | 13.40 | +0.98% | 8.95 | 3.69% |
| 2026-01-21 | 13.30 | 13.62 | 13.13 | 13.27 | -0.82% | 3.31 | 1.37% |
| 2026-01-20 | 13.98 | 14.16 | 13.24 | 13.38 | -4.50% | 6.41 | 2.62% |
| 2026-01-19 | 13.87 | 14.08 | 13.55 | 14.01 | -0.64% | 5.04 | 2.01% |