爱婴室 sh.603214
15.46
-2.03%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.59 | 19.80 | 19.43 | 19.71 | +0.61% | 1.68 | 6.12% |
| 2025-08-19 | 19.36 | 19.75 | 19.34 | 19.59 | +1.81% | 1.99 | 7.29% |
| 2025-08-18 | 19.09 | 19.26 | 19.06 | 19.24 | +0.83% | 1.12 | 4.19% |
| 2025-08-15 | 19.05 | 19.16 | 18.97 | 19.08 | +0.10% | 0.89 | 3.36% |
| 2025-08-14 | 19.20 | 19.28 | 19.06 | 19.06 | -1.08% | 1.15 | 4.30% |
| 2025-08-13 | 19.42 | 19.45 | 19.13 | 19.27 | +0.41% | 1.01 | 3.76% |
| 2025-08-12 | 19.27 | 19.31 | 19.10 | 19.19 | -0.46% | 0.93 | 3.47% |
| 2025-08-11 | 19.13 | 19.30 | 19.04 | 19.28 | +0.52% | 1.10 | 4.11% |
| 2025-08-08 | 19.38 | 19.50 | 19.16 | 19.18 | -1.88% | 1.65 | 6.15% |
| 2025-08-07 | 19.26 | 19.86 | 19.25 | 19.55 | +0.41% | 2.29 | 8.38% |
| 2025-08-06 | 19.53 | 19.68 | 19.36 | 19.47 | +1.61% | 2.27 | 8.33% |
| 2025-08-05 | 19.34 | 19.41 | 19.11 | 19.16 | -0.82% | 1.81 | 6.74% |
| 2025-08-04 | 19.39 | 19.50 | 19.12 | 19.32 | -1.72% | 2.28 | 8.48% |
| 2025-08-01 | 19.56 | 20.63 | 19.52 | 19.66 | -2.32% | 3.20 | 11.44% |
| 2025-07-31 | 20.55 | 21.24 | 20.06 | 20.13 | -6.24% | 4.70 | 16.33% |
| 2025-07-30 | 19.39 | 22.36 | 19.39 | 21.47 | +4.24% | 7.02 | 24.48% |
| 2025-07-29 | 22.07 | 22.07 | 20.53 | 20.59 | +2.62% | 8.77 | 29.12% |
| 2025-07-28 | 20.06 | 20.34 | 19.25 | 20.07 | +3.01% | 2.96 | 10.68% |
| 2025-07-25 | 19.36 | 19.61 | 19.16 | 19.48 | +0.62% | 1.17 | 4.33% |
| 2025-07-24 | 19.03 | 19.55 | 18.91 | 19.36 | +1.19% | 1.63 | 6.04% |