爱柯迪 sh.600933
17.61
+0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.71 | 17.76 | 17.36 | 17.61 | +0.63% | 3.20 | 1.85% |
| 2026-05-21 | 16.87 | 18.25 | 16.87 | 17.50 | +3.98% | 6.87 | 3.95% |
| 2026-05-20 | 17.38 | 17.40 | 16.66 | 16.83 | -3.83% | 3.46 | 2.09% |
| 2026-05-19 | 17.36 | 17.82 | 17.36 | 17.50 | +0.81% | 2.47 | 1.43% |
| 2026-05-18 | 17.68 | 17.68 | 17.31 | 17.36 | -1.59% | 2.94 | 1.72% |
| 2026-05-15 | 17.91 | 18.25 | 17.09 | 17.64 | +1.50% | 5.99 | 3.45% |
| 2026-05-14 | 17.92 | 17.93 | 17.37 | 17.38 | -3.01% | 2.24 | 1.31% |
| 2026-05-13 | 17.65 | 17.95 | 17.33 | 17.92 | +1.19% | 2.56 | 1.48% |
| 2026-05-12 | 17.95 | 18.06 | 17.55 | 17.71 | -1.45% | 2.63 | 1.51% |
| 2026-05-11 | 17.95 | 18.08 | 17.63 | 17.97 | +0.56% | 3.33 | 1.91% |
| 2026-05-08 | 17.49 | 18.14 | 17.46 | 17.87 | +1.71% | 4.49 | 2.57% |
| 2026-05-07 | 17.11 | 17.63 | 16.95 | 17.57 | +2.57% | 4.57 | 2.69% |
| 2026-05-06 | 17.10 | 17.36 | 16.90 | 17.13 | +0.94% | 3.95 | 2.36% |
| 2026-04-30 | 16.70 | 17.48 | 16.55 | 16.97 | +2.85% | 5.26 | 3.16% |
| 2026-04-29 | 16.12 | 16.56 | 15.92 | 16.50 | +1.98% | 3.22 | 2.02% |
| 2026-04-28 | 17.00 | 17.01 | 16.04 | 16.18 | -4.94% | 5.24 | 3.28% |
| 2026-04-27 | 16.74 | 17.34 | 16.73 | 17.02 | +1.67% | 3.20 | 1.92% |
| 2026-04-24 | 16.83 | 16.90 | 16.52 | 16.74 | -0.48% | 1.80 | 1.11% |
| 2026-04-23 | 16.94 | 17.14 | 16.73 | 16.82 | -0.77% | 3.29 | 1.99% |
| 2026-04-22 | 16.86 | 17.17 | 16.81 | 16.95 | +0.12% | 2.45 | 1.48% |