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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.05 | 16.13 | 15.94 | 16.07 | -0.25% | 1.71 | 1.09% |
| 2025-07-21 | 16.18 | 16.26 | 16.04 | 16.11 | 0.00% | 1.38 | 0.87% |
| 2025-07-18 | 16.35 | 16.38 | 16.01 | 16.11 | -1.04% | 1.47 | 0.93% |
| 2025-07-17 | 16.03 | 16.36 | 15.92 | 16.28 | +1.56% | 1.83 | 1.16% |
| 2025-07-16 | 15.86 | 16.33 | 15.81 | 16.03 | +1.07% | 2.37 | 1.51% |
| 2025-07-15 | 15.76 | 16.03 | 15.70 | 15.86 | -0.13% | 1.86 | 1.20% |
| 2025-07-14 | 15.74 | 15.95 | 15.57 | 15.88 | +0.95% | 1.45 | 0.94% |
| 2025-07-11 | 15.58 | 15.82 | 15.52 | 15.73 | +1.03% | 1.28 | 0.83% |
| 2025-07-10 | 15.60 | 15.71 | 15.52 | 15.57 | -0.32% | 0.91 | 0.59% |
| 2025-07-09 | 15.90 | 16.02 | 15.58 | 15.62 | -1.64% | 1.46 | 0.95% |
| 2025-07-08 | 15.50 | 16.04 | 15.50 | 15.88 | +1.60% | 1.92 | 1.24% |
| 2025-07-07 | 15.51 | 15.69 | 15.31 | 15.63 | +0.84% | 1.14 | 0.75% |
| 2025-07-04 | 15.61 | 15.68 | 15.36 | 15.50 | -1.02% | 1.28 | 0.85% |
| 2025-07-03 | 15.58 | 15.80 | 15.58 | 15.66 | +0.26% | 1.05 | 0.69% |
| 2025-07-02 | 15.83 | 15.83 | 15.53 | 15.62 | -1.58% | 1.63 | 1.07% |
| 2025-07-01 | 16.01 | 16.03 | 15.73 | 15.87 | -0.87% | 1.41 | 0.91% |
| 2025-06-30 | 15.91 | 16.02 | 15.78 | 16.01 | +0.57% | 1.66 | 1.07% |
| 2025-06-27 | 15.76 | 16.07 | 15.64 | 15.92 | +1.14% | 1.73 | 1.11% |
| 2025-06-26 | 15.80 | 15.98 | 15.68 | 15.74 | -0.88% | 1.91 | 1.24% |
| 2025-06-25 | 15.79 | 15.98 | 15.58 | 15.88 | +1.28% | 2.31 | 1.50% |