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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.96 | 20.39 | 18.81 | 19.95 | +6.06% | 6.89 | 3.58% |
| 2025-08-18 | 18.50 | 19.50 | 18.42 | 18.81 | +4.33% | 5.73 | 3.09% |
| 2025-08-15 | 17.65 | 18.21 | 17.65 | 18.03 | +2.21% | 2.42 | 1.37% |
| 2025-08-14 | 18.19 | 18.30 | 17.55 | 17.64 | -2.97% | 3.17 | 1.82% |
| 2025-08-13 | 18.30 | 18.43 | 18.10 | 18.18 | -0.87% | 2.63 | 1.48% |
| 2025-08-12 | 18.30 | 18.44 | 18.13 | 18.34 | +0.22% | 1.96 | 1.09% |
| 2025-08-11 | 18.34 | 18.61 | 18.12 | 18.30 | +0.49% | 2.74 | 1.53% |
| 2025-08-08 | 18.45 | 18.60 | 18.02 | 18.21 | -1.78% | 2.63 | 1.47% |
| 2025-08-07 | 18.68 | 19.05 | 17.95 | 18.54 | -0.75% | 6.09 | 3.37% |
| 2025-08-06 | 19.00 | 19.06 | 18.50 | 18.68 | -1.16% | 4.21 | 2.30% |
| 2025-08-05 | 17.81 | 18.93 | 17.72 | 18.90 | +6.12% | 7.26 | 4.02% |
| 2025-08-04 | 17.60 | 18.00 | 17.30 | 17.81 | +1.60% | 3.72 | 2.15% |
| 2025-08-01 | 17.48 | 18.15 | 17.35 | 17.53 | +1.21% | 5.17 | 2.98% |
| 2025-07-31 | 16.98 | 17.61 | 16.84 | 17.32 | +2.36% | 4.80 | 2.84% |
| 2025-07-30 | 17.10 | 17.45 | 16.80 | 16.92 | -0.47% | 3.87 | 2.31% |
| 2025-07-29 | 16.12 | 17.15 | 16.03 | 17.00 | +5.52% | 4.60 | 2.82% |
| 2025-07-28 | 16.38 | 16.40 | 16.10 | 16.11 | -1.53% | 1.68 | 1.06% |
| 2025-07-25 | 16.26 | 16.44 | 16.11 | 16.36 | +0.68% | 1.65 | 1.04% |
| 2025-07-24 | 16.22 | 16.40 | 16.10 | 16.25 | +0.74% | 1.63 | 1.03% |
| 2025-07-23 | 16.03 | 16.26 | 15.97 | 16.13 | +0.37% | 1.75 | 1.11% |