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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.45 | 18.78 | 18.30 | 18.47 | +0.38% | 2.52 | 1.38% |
| 2026-02-12 | 18.33 | 18.65 | 18.00 | 18.40 | +0.38% | 2.54 | 1.41% |
| 2026-02-11 | 18.64 | 18.69 | 18.20 | 18.33 | -1.29% | 2.23 | 1.24% |
| 2026-02-10 | 18.80 | 18.99 | 18.39 | 18.57 | -1.59% | 2.84 | 1.57% |
| 2026-02-09 | 19.35 | 19.42 | 18.69 | 18.87 | -1.46% | 3.23 | 1.75% |
| 2026-02-06 | 19.23 | 19.44 | 18.81 | 19.15 | -0.73% | 2.42 | 1.30% |
| 2026-02-05 | 19.65 | 19.70 | 19.07 | 19.29 | -1.53% | 2.10 | 1.11% |
| 2026-02-04 | 18.71 | 19.91 | 18.68 | 19.59 | +4.48% | 5.33 | 2.82% |
| 2026-02-03 | 18.60 | 18.93 | 18.21 | 18.75 | +1.57% | 3.01 | 1.67% |
| 2026-02-02 | 19.08 | 19.25 | 18.45 | 18.46 | -3.75% | 2.46 | 1.34% |
| 2026-01-30 | 19.28 | 19.45 | 18.75 | 19.18 | -0.67% | 2.14 | 1.14% |
| 2026-01-29 | 19.10 | 19.94 | 18.92 | 19.31 | +1.26% | 3.41 | 1.79% |
| 2026-01-28 | 19.45 | 19.52 | 18.98 | 19.07 | -1.85% | 2.15 | 1.15% |
| 2026-01-27 | 19.57 | 19.66 | 18.96 | 19.43 | -1.07% | 2.39 | 1.27% |
| 2026-01-26 | 20.58 | 20.69 | 19.40 | 19.64 | -4.15% | 4.60 | 2.37% |
| 2026-01-23 | 19.99 | 20.64 | 19.99 | 20.49 | +2.60% | 4.95 | 2.49% |
| 2026-01-22 | 20.35 | 20.48 | 19.91 | 19.97 | -1.53% | 3.08 | 1.57% |
| 2026-01-21 | 19.95 | 20.59 | 19.90 | 20.28 | +1.05% | 2.81 | 1.41% |
| 2026-01-20 | 20.29 | 20.48 | 19.87 | 20.07 | -1.08% | 2.63 | 1.34% |
| 2026-01-19 | 20.46 | 20.68 | 20.24 | 20.29 | 0.00% | 3.46 | 1.74% |