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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.80 | 18.99 | 18.34 | 18.68 | -0.64% | 2.19 | 1.20% |
| 2025-12-16 | 19.23 | 19.25 | 18.65 | 18.80 | -1.57% | 1.40 | 0.76% |
| 2025-12-15 | 19.01 | 19.22 | 18.95 | 19.10 | -0.21% | 1.79 | 0.96% |
| 2025-12-12 | 18.99 | 19.24 | 18.82 | 19.14 | +0.47% | 1.66 | 0.89% |
| 2025-12-11 | 19.21 | 19.38 | 19.01 | 19.05 | -0.78% | 1.91 | 1.02% |
| 2025-12-10 | 19.21 | 19.31 | 18.95 | 19.20 | -0.57% | 2.00 | 1.07% |
| 2025-12-09 | 19.41 | 19.67 | 19.24 | 19.31 | -0.72% | 1.76 | 0.93% |
| 2025-12-08 | 19.75 | 19.75 | 19.38 | 19.45 | -0.92% | 2.80 | 1.47% |
| 2025-12-05 | 19.21 | 19.69 | 19.06 | 19.63 | +1.55% | 2.26 | 1.19% |
| 2025-12-04 | 18.99 | 19.38 | 18.81 | 19.33 | +2.28% | 2.16 | 1.15% |
| 2025-12-03 | 19.05 | 19.15 | 18.72 | 18.90 | -0.74% | 1.97 | 1.07% |
| 2025-12-02 | 19.25 | 19.25 | 19.01 | 19.04 | -1.09% | 1.94 | 1.04% |
| 2025-12-01 | 19.23 | 19.43 | 18.93 | 19.25 | +0.16% | 2.67 | 1.43% |
| 2025-11-28 | 19.40 | 19.47 | 19.00 | 19.22 | -0.93% | 2.07 | 1.10% |
| 2025-11-27 | 19.46 | 19.79 | 19.35 | 19.40 | -0.41% | 2.96 | 1.56% |
| 2025-11-26 | 19.20 | 19.70 | 19.03 | 19.48 | +1.09% | 2.08 | 1.10% |
| 2025-11-25 | 19.29 | 19.64 | 19.14 | 19.27 | +0.94% | 1.97 | 1.04% |
| 2025-11-24 | 19.39 | 19.39 | 18.70 | 19.09 | -0.10% | 1.87 | 1.01% |
| 2025-11-21 | 19.19 | 19.47 | 18.92 | 19.11 | -1.34% | 2.40 | 1.28% |
| 2025-11-20 | 19.61 | 19.70 | 19.16 | 19.37 | -0.67% | 1.89 | 1.00% |