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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.64 | 14.10 | 13.58 | 14.10 | +3.98% | 5.88 | 2.35% |
| 2026-01-15 | 13.65 | 13.83 | 13.46 | 13.56 | -0.95% | 2.92 | 1.18% |
| 2026-01-14 | 13.78 | 14.15 | 13.50 | 13.69 | -0.80% | 6.26 | 2.50% |
| 2026-01-13 | 14.19 | 14.20 | 13.61 | 13.80 | -2.75% | 6.02 | 2.41% |
| 2026-01-12 | 13.50 | 14.40 | 13.44 | 14.19 | +3.96% | 7.92 | 3.10% |
| 2026-01-09 | 13.79 | 13.96 | 13.55 | 13.65 | -1.37% | 4.62 | 1.86% |
| 2026-01-08 | 13.44 | 13.90 | 13.30 | 13.84 | +2.22% | 4.79 | 1.93% |
| 2026-01-07 | 13.67 | 13.69 | 13.45 | 13.54 | -0.95% | 2.98 | 1.22% |
| 2026-01-06 | 13.35 | 13.69 | 13.32 | 13.67 | +2.47% | 4.16 | 1.70% |
| 2026-01-05 | 13.52 | 13.54 | 13.21 | 13.34 | -0.45% | 2.96 | 1.40% |
| 2025-12-31 | 13.45 | 13.59 | 13.24 | 13.40 | -0.15% | 2.72 | 1.29% |
| 2025-12-30 | 13.61 | 13.95 | 13.40 | 13.42 | -1.97% | 3.48 | 1.62% |
| 2025-12-29 | 13.84 | 13.97 | 13.58 | 13.69 | -0.58% | 3.41 | 1.57% |
| 2025-12-26 | 13.40 | 13.91 | 13.40 | 13.77 | +2.68% | 4.71 | 2.17% |
| 2025-12-25 | 13.16 | 13.47 | 13.09 | 13.41 | +1.36% | 3.18 | 1.51% |
| 2025-12-24 | 13.00 | 13.30 | 12.83 | 13.23 | +1.69% | 2.44 | 1.18% |
| 2025-12-23 | 13.22 | 13.30 | 12.94 | 13.01 | -1.59% | 2.19 | 1.06% |
| 2025-12-22 | 13.00 | 13.43 | 12.99 | 13.22 | +1.38% | 3.14 | 1.50% |
| 2025-12-19 | 12.68 | 13.20 | 12.68 | 13.04 | +2.92% | 3.46 | 1.68% |
| 2025-12-18 | 12.72 | 12.95 | 12.60 | 12.67 | -1.09% | 2.06 | 1.02% |