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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.67 | 20.58 | 19.57 | 20.29 | +3.52% | 6.12 | 3.11% |
| 2026-01-15 | 19.55 | 19.79 | 19.42 | 19.60 | +0.15% | 1.75 | 0.91% |
| 2026-01-14 | 19.94 | 20.08 | 19.42 | 19.57 | -1.86% | 3.22 | 1.67% |
| 2026-01-13 | 20.20 | 20.36 | 19.82 | 19.94 | -1.19% | 2.93 | 1.50% |
| 2026-01-12 | 20.29 | 20.40 | 20.05 | 20.18 | -0.59% | 2.98 | 1.51% |
| 2026-01-09 | 20.37 | 20.83 | 20.15 | 20.30 | -0.73% | 3.31 | 1.66% |
| 2026-01-08 | 19.82 | 20.60 | 19.81 | 20.45 | +2.66% | 3.67 | 1.85% |
| 2026-01-07 | 20.00 | 20.13 | 19.88 | 19.92 | -0.99% | 2.72 | 1.39% |
| 2026-01-06 | 20.11 | 20.35 | 20.00 | 20.12 | -0.74% | 3.24 | 1.64% |
| 2026-01-05 | 20.07 | 20.36 | 19.88 | 20.27 | +0.85% | 3.42 | 1.74% |
| 2025-12-31 | 20.16 | 20.38 | 19.87 | 20.10 | +1.16% | 4.27 | 2.17% |
| 2025-12-30 | 19.12 | 20.06 | 19.09 | 19.87 | +3.44% | 3.79 | 1.97% |
| 2025-12-29 | 19.37 | 19.58 | 19.18 | 19.21 | -0.93% | 1.86 | 0.99% |
| 2025-12-26 | 19.24 | 19.75 | 19.15 | 19.39 | +0.68% | 2.75 | 1.44% |
| 2025-12-25 | 18.95 | 19.46 | 18.89 | 19.26 | +1.64% | 3.44 | 1.83% |
| 2025-12-24 | 18.60 | 19.09 | 18.55 | 18.95 | +1.50% | 1.88 | 1.02% |
| 2025-12-23 | 18.54 | 18.89 | 18.49 | 18.67 | +0.70% | 1.64 | 0.90% |
| 2025-12-22 | 18.52 | 18.67 | 18.20 | 18.54 | -1.85% | 3.13 | 1.74% |
| 2025-12-19 | 18.65 | 19.17 | 18.65 | 18.89 | +1.29% | 1.77 | 0.96% |
| 2025-12-18 | 18.56 | 18.88 | 18.50 | 18.65 | -0.16% | 1.56 | 0.85% |