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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.02 | 22.68 | 21.85 | 22.15 | -0.45% | 4.65 | 2.14% |
| 2025-10-21 | 21.77 | 22.70 | 21.45 | 22.25 | +2.20% | 8.14 | 3.77% |
| 2025-10-20 | 20.69 | 22.10 | 20.69 | 21.77 | +8.36% | 11.37 | 5.35% |
| 2025-10-17 | 20.68 | 20.68 | 19.87 | 20.09 | -2.85% | 3.80 | 1.93% |
| 2025-10-16 | 20.70 | 21.49 | 20.43 | 20.68 | +1.47% | 6.23 | 3.05% |
| 2025-10-15 | 19.84 | 20.58 | 19.36 | 20.38 | +3.24% | 5.41 | 2.77% |
| 2025-10-14 | 20.85 | 21.15 | 19.58 | 19.74 | -4.55% | 5.91 | 2.98% |
| 2025-10-13 | 20.79 | 21.35 | 20.30 | 20.68 | -5.48% | 5.86 | 2.90% |
| 2025-10-10 | 22.52 | 22.97 | 21.70 | 21.88 | -2.41% | 3.98 | 1.84% |
| 2025-10-09 | 22.66 | 22.72 | 22.12 | 22.42 | -1.36% | 4.34 | 1.99% |
| 2025-09-30 | 23.00 | 23.46 | 22.60 | 22.73 | -1.39% | 4.14 | 1.85% |
| 2025-09-29 | 22.92 | 23.16 | 22.67 | 23.05 | +0.57% | 3.92 | 1.75% |
| 2025-09-26 | 23.99 | 24.48 | 22.80 | 22.92 | -3.98% | 7.57 | 3.30% |
| 2025-09-25 | 23.60 | 24.49 | 23.60 | 23.87 | +1.14% | 7.33 | 3.11% |
| 2025-09-24 | 23.59 | 24.08 | 23.30 | 23.60 | +0.04% | 7.17 | 3.11% |
| 2025-09-23 | 22.44 | 24.28 | 22.44 | 23.59 | +3.92% | 10.56 | 4.58% |
| 2025-09-22 | 23.12 | 23.40 | 22.16 | 22.70 | -1.65% | 9.28 | 4.20% |
| 2025-09-19 | 21.52 | 23.38 | 21.20 | 23.08 | +6.61% | 10.18 | 4.63% |
| 2025-09-18 | 22.64 | 23.22 | 21.32 | 21.65 | -4.71% | 11.29 | 5.14% |
| 2025-09-17 | 22.82 | 23.98 | 22.45 | 22.72 | -0.31% | 12.00 | 5.32% |