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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.87 | 17.04 | 16.73 | 16.93 | +0.06% | 1.72 | 1.05% |
| 2026-04-20 | 17.02 | 17.09 | 16.86 | 16.92 | -0.82% | 1.95 | 1.17% |
| 2026-04-17 | 17.30 | 17.31 | 16.90 | 17.06 | -1.61% | 2.20 | 1.32% |
| 2026-04-16 | 17.46 | 17.54 | 17.23 | 17.34 | +0.29% | 1.97 | 1.16% |
| 2026-04-15 | 17.17 | 17.67 | 17.17 | 17.29 | +1.23% | 2.24 | 1.31% |
| 2026-04-14 | 17.06 | 17.27 | 16.92 | 17.08 | +0.71% | 1.52 | 0.91% |
| 2026-04-13 | 17.24 | 17.24 | 16.76 | 16.96 | -1.74% | 1.87 | 1.13% |
| 2026-04-10 | 17.28 | 17.55 | 17.24 | 17.26 | +0.64% | 1.81 | 1.07% |
| 2026-04-09 | 17.01 | 17.28 | 16.89 | 17.15 | +0.06% | 1.67 | 0.99% |
| 2026-04-08 | 16.63 | 17.25 | 16.62 | 17.14 | +5.09% | 2.36 | 1.42% |
| 2026-04-07 | 16.57 | 16.65 | 16.25 | 16.31 | -1.45% | 1.30 | 0.81% |
| 2026-04-03 | 16.90 | 16.90 | 16.42 | 16.55 | -1.72% | 0.98 | 0.60% |
| 2026-04-02 | 17.03 | 17.03 | 16.71 | 16.84 | -1.12% | 1.04 | 0.63% |
| 2026-04-01 | 17.06 | 17.15 | 16.99 | 17.03 | +1.01% | 1.22 | 0.73% |
| 2026-03-31 | 16.91 | 17.10 | 16.81 | 16.86 | -0.24% | 1.26 | 0.76% |
| 2026-03-30 | 16.80 | 17.18 | 16.72 | 16.90 | -0.18% | 1.60 | 0.97% |
| 2026-03-27 | 16.70 | 16.97 | 16.65 | 16.93 | +0.18% | 1.39 | 0.85% |
| 2026-03-26 | 16.64 | 17.18 | 16.54 | 16.90 | +1.32% | 1.99 | 1.21% |
| 2026-03-25 | 16.55 | 16.87 | 16.53 | 16.68 | +0.79% | 1.97 | 1.21% |
| 2026-03-24 | 16.74 | 16.80 | 16.26 | 16.55 | +0.49% | 1.43 | 0.89% |