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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.66 | 12.84 | 12.47 | 12.81 | +1.03% | 2.57 | 1.28% |
| 2025-12-16 | 13.03 | 13.03 | 12.57 | 12.68 | -2.76% | 2.76 | 1.37% |
| 2025-12-15 | 13.10 | 13.29 | 13.01 | 13.04 | -0.76% | 2.13 | 1.03% |
| 2025-12-12 | 12.88 | 13.24 | 12.75 | 13.14 | +2.50% | 3.06 | 1.49% |
| 2025-12-11 | 13.06 | 13.17 | 12.80 | 12.82 | -1.99% | 2.25 | 1.10% |
| 2025-12-10 | 13.04 | 13.16 | 12.78 | 13.08 | +0.38% | 2.87 | 1.40% |
| 2025-12-09 | 13.05 | 13.12 | 12.92 | 13.03 | -0.46% | 2.47 | 1.20% |
| 2025-12-08 | 13.01 | 13.18 | 12.71 | 13.09 | -1.06% | 4.57 | 2.23% |
| 2025-12-05 | 13.16 | 13.27 | 12.96 | 13.23 | +0.53% | 2.20 | 1.06% |
| 2025-12-04 | 12.93 | 13.27 | 12.83 | 13.16 | +1.08% | 3.14 | 1.52% |
| 2025-12-03 | 13.45 | 13.45 | 12.90 | 13.02 | -3.12% | 4.20 | 2.03% |
| 2025-12-02 | 13.48 | 13.74 | 13.37 | 13.44 | -0.81% | 3.54 | 1.65% |
| 2025-12-01 | 13.55 | 13.65 | 13.38 | 13.55 | +0.15% | 2.63 | 1.23% |
| 2025-11-28 | 13.49 | 13.59 | 13.32 | 13.53 | +0.30% | 2.63 | 1.24% |
| 2025-11-27 | 13.23 | 13.59 | 13.22 | 13.49 | +1.81% | 3.58 | 1.68% |
| 2025-11-26 | 13.60 | 13.60 | 13.17 | 13.25 | -1.78% | 3.77 | 1.79% |
| 2025-11-25 | 13.57 | 13.74 | 13.34 | 13.49 | +0.22% | 3.48 | 1.63% |
| 2025-11-24 | 13.92 | 14.00 | 13.31 | 13.46 | -2.82% | 4.75 | 2.23% |
| 2025-11-21 | 14.68 | 14.70 | 13.67 | 13.85 | -7.05% | 6.48 | 2.91% |
| 2025-11-20 | 15.28 | 15.29 | 14.87 | 14.90 | -1.97% | 3.41 | 1.43% |