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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.84 | 16.84 | 16.28 | 16.47 | -2.54% | 2.60 | 1.60% |
| 2026-03-20 | 17.25 | 17.35 | 16.90 | 16.90 | -1.80% | 1.65 | 0.99% |
| 2026-03-19 | 17.14 | 17.32 | 17.00 | 17.21 | -1.15% | 1.50 | 0.90% |
| 2026-03-18 | 17.57 | 17.68 | 17.25 | 17.41 | -0.91% | 1.56 | 0.92% |
| 2026-03-17 | 17.68 | 18.10 | 17.53 | 17.57 | -0.34% | 2.12 | 1.22% |
| 2026-03-16 | 17.52 | 17.75 | 17.33 | 17.63 | +0.17% | 1.69 | 0.98% |
| 2026-03-13 | 17.81 | 17.90 | 17.55 | 17.60 | -1.79% | 1.87 | 1.08% |
| 2026-03-12 | 17.70 | 18.37 | 17.63 | 17.92 | +1.53% | 2.90 | 1.65% |
| 2026-03-11 | 17.62 | 17.76 | 17.55 | 17.65 | +0.23% | 1.36 | 0.79% |
| 2026-03-10 | 17.50 | 17.85 | 17.50 | 17.61 | +2.74% | 1.84 | 1.07% |
| 2026-03-09 | 17.29 | 17.30 | 16.61 | 17.14 | -1.72% | 2.30 | 1.39% |
| 2026-03-06 | 17.00 | 17.58 | 17.00 | 17.44 | +2.17% | 1.49 | 0.88% |
| 2026-03-05 | 17.20 | 17.28 | 16.97 | 17.07 | +0.83% | 1.29 | 0.77% |
| 2026-03-04 | 17.06 | 17.35 | 16.88 | 16.93 | -1.57% | 2.11 | 1.27% |
| 2026-03-03 | 17.85 | 18.03 | 17.19 | 17.20 | -3.64% | 2.50 | 1.46% |
| 2026-03-02 | 18.26 | 18.35 | 17.78 | 17.85 | -3.20% | 3.42 | 1.94% |
| 2026-02-27 | 18.42 | 18.47 | 18.27 | 18.44 | 0.00% | 1.59 | 0.89% |
| 2026-02-26 | 18.69 | 18.72 | 18.30 | 18.44 | -1.28% | 2.46 | 1.36% |
| 2026-02-25 | 18.57 | 18.86 | 18.50 | 18.68 | +0.59% | 1.89 | 1.03% |
| 2026-02-24 | 18.80 | 18.90 | 18.38 | 18.57 | +0.54% | 1.99 | 1.09% |