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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.84 | 16.03 | 15.63 | 15.79 | -0.43% | 1.25 | 0.79% |
| 2025-05-23 | 15.99 | 16.33 | 15.86 | 15.86 | -1.16% | 1.69 | 1.06% |
| 2025-05-22 | 16.11 | 16.38 | 16.02 | 16.04 | -0.85% | 1.36 | 0.84% |
| 2025-05-21 | 16.29 | 16.54 | 15.98 | 16.18 | -1.08% | 1.95 | 1.21% |
| 2025-05-20 | 16.25 | 16.44 | 15.93 | 16.36 | +0.85% | 1.77 | 1.09% |
| 2025-05-19 | 16.47 | 16.47 | 15.99 | 16.22 | -0.96% | 2.08 | 1.29% |
| 2025-05-16 | 16.22 | 16.74 | 16.18 | 16.38 | +0.85% | 2.67 | 1.63% |
| 2025-05-15 | 16.54 | 16.58 | 15.98 | 16.24 | -2.30% | 2.43 | 1.50% |
| 2025-05-14 | 16.96 | 16.96 | 16.41 | 16.62 | -2.31% | 4.18 | 2.52% |
| 2025-05-13 | 17.34 | 17.64 | 16.93 | 17.01 | -0.06% | 3.52 | 2.05% |
| 2025-05-12 | 17.07 | 17.22 | 16.82 | 17.02 | +1.34% | 2.75 | 1.62% |
| 2025-05-09 | 17.48 | 17.50 | 16.61 | 16.80 | -4.46% | 3.61 | 2.14% |
| 2025-05-08 | 16.89 | 17.74 | 16.83 | 17.58 | +4.49% | 4.52 | 2.61% |
| 2025-05-07 | 17.22 | 17.36 | 16.69 | 16.83 | -0.29% | 3.73 | 2.20% |
| 2025-05-06 | 16.58 | 17.01 | 16.43 | 16.88 | +3.55% | 4.18 | 2.51% |