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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.22 | 15.34 | 15.01 | 15.20 | +0.40% | 3.14 | 1.31% |
| 2025-11-18 | 15.26 | 15.39 | 15.02 | 15.14 | -1.17% | 3.29 | 1.37% |
| 2025-11-17 | 15.61 | 15.63 | 15.21 | 15.32 | -2.05% | 4.76 | 1.96% |
| 2025-11-14 | 15.44 | 16.30 | 15.21 | 15.64 | +0.19% | 7.58 | 3.04% |
| 2025-11-13 | 15.68 | 15.84 | 15.49 | 15.61 | -0.45% | 6.86 | 2.76% |
| 2025-11-12 | 16.66 | 16.66 | 15.25 | 15.68 | -6.50% | 12.97 | 5.18% |
| 2025-11-11 | 16.62 | 16.93 | 16.44 | 16.77 | +1.88% | 11.11 | 4.20% |
| 2025-11-10 | 16.44 | 16.79 | 16.18 | 16.46 | +0.61% | 11.68 | 4.46% |
| 2025-11-07 | 16.00 | 16.87 | 15.63 | 16.36 | +2.00% | 13.76 | 5.29% |
| 2025-11-06 | 15.99 | 16.38 | 15.73 | 16.04 | +0.69% | 8.28 | 3.26% |
| 2025-11-05 | 15.45 | 16.39 | 15.25 | 15.93 | +1.47% | 8.90 | 3.55% |
| 2025-11-04 | 16.20 | 16.48 | 15.53 | 15.70 | -3.09% | 7.25 | 2.88% |
| 2025-11-03 | 15.90 | 16.25 | 15.50 | 16.20 | +2.66% | 8.46 | 3.35% |
| 2025-10-31 | 15.89 | 16.77 | 15.72 | 15.78 | -1.56% | 9.98 | 3.90% |
| 2025-10-30 | 16.29 | 16.57 | 15.95 | 16.03 | -2.43% | 11.06 | 4.30% |
| 2025-10-29 | 14.97 | 16.45 | 14.80 | 16.43 | +9.90% | 17.76 | 7.02% |
| 2025-10-28 | 15.12 | 15.25 | 14.80 | 14.95 | -1.39% | 5.55 | 2.34% |
| 2025-10-27 | 15.06 | 15.25 | 14.85 | 15.16 | +1.27% | 7.19 | 3.01% |
| 2025-10-24 | 15.25 | 15.41 | 14.88 | 14.97 | -1.96% | 7.49 | 3.14% |
| 2025-10-23 | 15.49 | 15.50 | 14.87 | 15.27 | -1.93% | 6.89 | 2.87% |