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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.30 | 15.80 | 15.25 | 15.68 | +3.43% | 2.62 | 1.69% |
| 2025-06-23 | 14.83 | 15.30 | 14.77 | 15.16 | +0.85% | 1.41 | 0.94% |
| 2025-06-20 | 15.41 | 15.45 | 15.01 | 15.03 | -2.85% | 2.04 | 1.35% |
| 2025-06-19 | 15.50 | 15.75 | 15.30 | 15.47 | +1.55% | 3.62 | 2.34% |
| 2025-06-18 | 15.21 | 15.49 | 15.12 | 15.24 | +0.19% | 1.40 | 0.92% |
| 2025-06-17 | 14.87 | 15.34 | 14.72 | 15.21 | +2.65% | 2.81 | 1.86% |
| 2025-06-16 | 14.68 | 14.91 | 14.62 | 14.82 | +0.40% | 1.26 | 0.86% |
| 2025-06-13 | 14.96 | 15.06 | 14.72 | 14.76 | -2.08% | 1.66 | 1.13% |
| 2025-06-12 | 15.01 | 15.20 | 14.77 | 15.07 | +0.33% | 1.38 | 0.92% |
| 2025-06-11 | 14.79 | 15.50 | 14.79 | 15.02 | +2.48% | 3.01 | 1.99% |
| 2025-06-10 | 14.90 | 14.99 | 14.54 | 14.66 | -1.58% | 1.55 | 1.05% |
| 2025-06-09 | 14.97 | 14.97 | 14.80 | 14.90 | -0.20% | 1.29 | 0.87% |
| 2025-06-06 | 15.21 | 15.21 | 14.78 | 14.92 | -2.19% | 1.62 | 1.09% |
| 2025-06-05 | 15.06 | 15.32 | 14.93 | 15.26 | +1.30% | 1.27 | 0.84% |
| 2025-06-04 | 15.01 | 15.16 | 14.90 | 15.06 | +1.19% | 1.33 | 0.89% |
| 2025-06-03 | 15.02 | 15.24 | 14.84 | 14.89 | -1.81% | 1.67 | 1.12% |
| 2025-05-30 | 15.69 | 15.70 | 15.04 | 15.16 | -3.38% | 1.90 | 1.25% |
| 2025-05-29 | 15.39 | 15.94 | 15.38 | 15.69 | +1.85% | 1.72 | 1.10% |
| 2025-05-28 | 15.55 | 15.73 | 15.38 | 15.41 | -0.88% | 0.92 | 0.60% |
| 2025-05-27 | 15.80 | 15.86 | 15.37 | 15.54 | -1.55% | 1.85 | 1.20% |