爱婴室 sh.603214
15.78
+1.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.66 | 15.88 | 15.31 | 15.78 | +1.81% | 0.38 | 1.76% |
| 2026-05-21 | 15.89 | 16.24 | 15.49 | 15.50 | -2.64% | 0.45 | 2.04% |
| 2026-05-20 | 16.65 | 16.70 | 16.06 | 16.17 | -2.82% | 0.41 | 1.81% |
| 2026-05-19 | 16.52 | 16.73 | 16.44 | 16.64 | +1.22% | 0.36 | 1.55% |
| 2026-05-18 | 16.32 | 16.49 | 16.00 | 16.44 | +0.86% | 0.43 | 1.91% |
| 2026-05-15 | 16.43 | 16.72 | 16.15 | 16.30 | -0.31% | 0.47 | 2.08% |
| 2026-05-14 | 16.47 | 16.60 | 16.34 | 16.35 | -0.55% | 0.40 | 1.77% |
| 2026-05-13 | 16.54 | 16.58 | 16.30 | 16.44 | -0.12% | 0.34 | 1.47% |
| 2026-05-12 | 16.80 | 16.91 | 16.45 | 16.46 | -1.91% | 0.49 | 2.13% |
| 2026-05-11 | 16.90 | 16.90 | 16.62 | 16.78 | +0.12% | 0.41 | 1.75% |
| 2026-05-08 | 16.64 | 16.80 | 16.52 | 16.76 | +1.21% | 0.36 | 1.57% |
| 2026-05-07 | 16.79 | 16.91 | 16.52 | 16.56 | -1.37% | 0.47 | 2.04% |
| 2026-05-06 | 16.82 | 16.98 | 16.66 | 16.79 | +0.60% | 0.67 | 2.89% |
| 2026-04-30 | 16.43 | 16.75 | 16.40 | 16.69 | +1.27% | 0.55 | 2.40% |
| 2026-04-29 | 15.99 | 16.58 | 15.92 | 16.48 | +2.87% | 0.77 | 3.37% |
| 2026-04-28 | 16.20 | 16.29 | 15.95 | 16.02 | -0.19% | 0.57 | 2.56% |
| 2026-04-27 | 15.77 | 16.08 | 15.62 | 16.05 | +1.71% | 0.49 | 2.24% |
| 2026-04-24 | 15.77 | 15.90 | 15.55 | 15.78 | +0.06% | 0.29 | 1.34% |
| 2026-04-23 | 15.94 | 16.06 | 15.71 | 15.77 | -1.25% | 0.27 | 1.23% |
| 2026-04-22 | 15.93 | 16.04 | 15.74 | 15.97 | +0.13% | 0.28 | 1.28% |