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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.49 | 19.63 | 19.33 | 19.50 | +0.15% | 1.90 | 1.00% |
| 2025-11-18 | 19.40 | 19.61 | 19.33 | 19.47 | -0.10% | 1.87 | 0.99% |
| 2025-11-17 | 19.90 | 20.01 | 19.40 | 19.49 | -3.03% | 4.24 | 2.21% |
| 2025-11-14 | 20.06 | 20.42 | 19.98 | 20.10 | -0.40% | 1.93 | 0.98% |
| 2025-11-13 | 20.16 | 20.44 | 20.04 | 20.18 | +0.20% | 2.38 | 1.21% |
| 2025-11-12 | 20.37 | 20.46 | 19.98 | 20.14 | -1.66% | 2.22 | 1.13% |
| 2025-11-11 | 20.76 | 20.81 | 20.17 | 20.48 | -0.97% | 3.17 | 1.58% |
| 2025-11-10 | 21.40 | 21.43 | 20.58 | 20.68 | -3.59% | 4.24 | 2.08% |
| 2025-11-07 | 22.29 | 22.30 | 21.36 | 21.45 | -4.16% | 4.96 | 2.35% |
| 2025-11-06 | 21.75 | 22.56 | 21.36 | 22.38 | +3.13% | 4.74 | 2.20% |
| 2025-11-05 | 20.77 | 21.90 | 20.70 | 21.70 | +2.75% | 4.22 | 2.01% |
| 2025-11-04 | 21.95 | 22.25 | 20.88 | 21.12 | -3.30% | 4.46 | 2.14% |
| 2025-11-03 | 22.75 | 22.88 | 21.30 | 21.84 | -3.36% | 6.83 | 3.18% |
| 2025-10-31 | 22.20 | 23.27 | 21.86 | 22.60 | +3.39% | 6.97 | 3.14% |
| 2025-10-30 | 22.95 | 23.20 | 21.76 | 21.86 | -3.40% | 6.34 | 2.92% |
| 2025-10-29 | 22.22 | 22.90 | 22.15 | 22.63 | +1.48% | 3.86 | 1.74% |
| 2025-10-28 | 22.38 | 22.77 | 22.01 | 22.30 | -0.36% | 3.78 | 1.73% |
| 2025-10-27 | 23.20 | 23.23 | 21.96 | 22.38 | -1.28% | 5.64 | 2.56% |
| 2025-10-24 | 21.68 | 23.08 | 21.54 | 22.67 | +5.10% | 5.92 | 2.68% |
| 2025-10-23 | 22.00 | 22.00 | 21.19 | 21.57 | -2.62% | 4.53 | 2.16% |