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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.11 | 16.11 | 15.42 | 15.57 | -3.35% | 7.87 | 3.17% |
| 2025-10-21 | 16.43 | 16.51 | 15.99 | 16.11 | -1.47% | 6.19 | 2.42% |
| 2025-10-20 | 16.90 | 17.06 | 16.20 | 16.35 | -1.86% | 6.65 | 2.55% |
| 2025-10-17 | 17.43 | 17.78 | 16.63 | 16.66 | -4.42% | 9.61 | 3.56% |
| 2025-10-16 | 17.50 | 17.80 | 17.26 | 17.43 | -1.69% | 8.67 | 3.13% |
| 2025-10-15 | 16.75 | 17.78 | 16.55 | 17.73 | +6.42% | 16.00 | 5.85% |
| 2025-10-14 | 15.77 | 17.30 | 15.77 | 16.66 | +5.91% | 13.80 | 5.19% |
| 2025-10-13 | 15.75 | 15.96 | 15.34 | 15.73 | -3.14% | 6.87 | 2.77% |
| 2025-10-10 | 16.70 | 16.90 | 16.20 | 16.24 | -2.99% | 5.20 | 1.99% |
| 2025-10-09 | 16.55 | 17.04 | 16.35 | 16.74 | +1.27% | 7.52 | 2.82% |
| 2025-09-30 | 16.35 | 16.70 | 16.22 | 16.53 | +0.73% | 6.27 | 2.39% |
| 2025-09-29 | 15.50 | 16.50 | 15.48 | 16.41 | +6.08% | 11.47 | 4.47% |
| 2025-09-26 | 16.00 | 16.10 | 15.47 | 15.47 | -3.91% | 5.54 | 2.23% |
| 2025-09-25 | 15.36 | 16.26 | 15.31 | 16.10 | +4.01% | 10.60 | 4.16% |
| 2025-09-24 | 14.55 | 15.50 | 14.55 | 15.48 | +5.16% | 7.03 | 2.93% |
| 2025-09-23 | 15.17 | 15.28 | 14.47 | 14.72 | -3.09% | 6.12 | 2.62% |
| 2025-09-22 | 15.38 | 15.48 | 14.90 | 15.19 | -1.94% | 6.34 | 2.64% |
| 2025-09-19 | 15.71 | 15.98 | 15.45 | 15.49 | -1.09% | 4.37 | 1.76% |
| 2025-09-18 | 16.26 | 16.30 | 15.50 | 15.66 | -4.45% | 9.38 | 3.72% |
| 2025-09-17 | 15.91 | 16.63 | 15.76 | 16.39 | +2.82% | 8.48 | 3.29% |