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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.10 | 16.45 | 15.63 | 15.94 | +0.44% | 7.55 | 2.99% |
| 2025-09-15 | 15.91 | 16.32 | 15.85 | 15.87 | -0.56% | 5.36 | 2.11% |
| 2025-09-12 | 16.29 | 16.49 | 15.60 | 15.96 | -1.48% | 7.58 | 2.99% |
| 2025-09-11 | 16.00 | 16.24 | 15.83 | 16.20 | +0.56% | 6.25 | 2.45% |
| 2025-09-10 | 16.10 | 16.20 | 15.78 | 16.11 | -1.04% | 7.22 | 2.85% |
| 2025-09-09 | 16.46 | 16.79 | 16.18 | 16.28 | -1.99% | 7.45 | 2.86% |
| 2025-09-08 | 16.67 | 17.30 | 16.42 | 16.61 | -0.30% | 13.82 | 5.19% |
| 2025-09-05 | 15.54 | 16.75 | 15.31 | 16.66 | +6.32% | 22.29 | 8.67% |
| 2025-09-04 | 14.60 | 16.18 | 14.60 | 15.67 | +6.53% | 22.75 | 9.09% |
| 2025-09-03 | 14.98 | 15.06 | 14.37 | 14.71 | -1.21% | 8.83 | 3.79% |
| 2025-09-02 | 15.23 | 15.53 | 14.76 | 14.89 | -2.93% | 6.97 | 2.91% |
| 2025-09-01 | 15.10 | 15.39 | 14.76 | 15.34 | +0.92% | 6.59 | 2.75% |
| 2025-08-29 | 15.04 | 15.48 | 14.81 | 15.20 | +0.86% | 6.33 | 2.64% |
| 2025-08-28 | 14.50 | 15.25 | 14.50 | 15.07 | +2.45% | 7.07 | 2.99% |
| 2025-08-27 | 15.63 | 15.75 | 14.68 | 14.71 | -6.31% | 10.64 | 4.41% |
| 2025-08-26 | 16.01 | 16.19 | 15.61 | 15.70 | -1.75% | 6.81 | 2.70% |
| 2025-08-25 | 15.60 | 16.14 | 15.40 | 15.98 | +3.10% | 8.92 | 3.58% |
| 2025-08-22 | 14.65 | 15.78 | 14.61 | 15.50 | +5.37% | 10.48 | 4.30% |
| 2025-08-21 | 14.81 | 15.00 | 14.65 | 14.71 | -1.14% | 4.35 | 1.85% |
| 2025-08-20 | 15.19 | 15.25 | 14.61 | 14.88 | -0.27% | 5.78 | 2.46% |