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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.07 | 22.79 | 20.90 | 22.79 | +9.99% | 9.27 | 4.29% |
| 2025-09-15 | 19.67 | 21.19 | 19.67 | 20.72 | +5.39% | 6.30 | 3.12% |
| 2025-09-12 | 19.97 | 20.10 | 19.60 | 19.66 | -1.65% | 2.63 | 1.36% |
| 2025-09-11 | 19.60 | 20.18 | 19.46 | 19.99 | +1.11% | 3.28 | 1.68% |
| 2025-09-10 | 19.80 | 20.55 | 19.72 | 19.77 | -0.30% | 3.07 | 1.56% |
| 2025-09-09 | 20.11 | 20.20 | 19.73 | 19.83 | -1.88% | 2.42 | 1.25% |
| 2025-09-08 | 19.23 | 20.47 | 19.05 | 20.21 | +5.43% | 5.68 | 2.91% |
| 2025-09-05 | 18.29 | 19.20 | 18.29 | 19.17 | +4.75% | 2.74 | 1.49% |
| 2025-09-04 | 18.80 | 19.08 | 17.96 | 18.30 | -3.07% | 3.33 | 1.84% |
| 2025-09-03 | 19.48 | 19.59 | 18.78 | 18.88 | -2.68% | 2.69 | 1.44% |
| 2025-09-02 | 19.26 | 19.90 | 18.53 | 19.40 | +0.78% | 4.90 | 2.62% |
| 2025-09-01 | 19.98 | 20.07 | 19.03 | 19.25 | -2.14% | 4.49 | 2.37% |
| 2025-08-29 | 20.20 | 20.40 | 19.11 | 19.67 | +0.61% | 6.01 | 3.11% |
| 2025-08-28 | 19.67 | 19.96 | 18.87 | 19.55 | +0.67% | 4.30 | 2.27% |
| 2025-08-27 | 20.27 | 20.40 | 19.30 | 19.42 | -2.80% | 3.84 | 1.98% |
| 2025-08-26 | 19.70 | 20.21 | 19.55 | 19.98 | +1.42% | 3.35 | 1.72% |
| 2025-08-25 | 19.80 | 20.20 | 19.51 | 19.70 | -0.25% | 3.20 | 1.66% |
| 2025-08-22 | 19.55 | 19.97 | 19.49 | 19.75 | +0.92% | 3.10 | 1.61% |
| 2025-08-21 | 19.55 | 20.00 | 19.27 | 19.57 | -0.91% | 3.23 | 1.69% |
| 2025-08-20 | 19.65 | 19.89 | 19.41 | 19.75 | -1.00% | 3.39 | 1.77% |