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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.21 | 19.82 | 18.98 | 19.13 | +0.47% | 2.48 | 9.18% |
| 2025-07-22 | 18.82 | 19.21 | 18.68 | 19.04 | +1.27% | 1.64 | 6.19% |
| 2025-07-21 | 18.47 | 19.02 | 18.36 | 18.80 | +1.83% | 1.20 | 4.60% |
| 2025-07-18 | 18.67 | 18.67 | 18.40 | 18.47 | -0.80% | 0.72 | 2.78% |
| 2025-07-17 | 18.55 | 18.75 | 18.47 | 18.62 | +0.48% | 0.68 | 2.63% |
| 2025-07-16 | 18.35 | 18.58 | 18.35 | 18.53 | +0.54% | 0.54 | 2.09% |
| 2025-07-15 | 18.62 | 18.62 | 18.25 | 18.43 | -1.07% | 0.92 | 3.57% |
| 2025-07-14 | 18.61 | 18.66 | 18.47 | 18.63 | -0.37% | 0.70 | 2.69% |
| 2025-07-11 | 18.75 | 18.80 | 18.52 | 18.70 | -0.37% | 1.09 | 4.19% |
| 2025-07-10 | 18.73 | 18.97 | 18.63 | 18.76 | -2.43% | 1.70 | 6.49% |
| 2025-07-09 | 19.86 | 20.35 | 19.22 | 19.23 | +1.41% | 2.71 | 9.90% |
| 2025-07-08 | 18.89 | 19.12 | 18.83 | 18.96 | +0.42% | 1.01 | 3.81% |
| 2025-07-07 | 19.04 | 19.14 | 18.45 | 18.88 | -2.11% | 1.02 | 3.87% |
| 2025-07-04 | 19.54 | 19.66 | 19.01 | 19.29 | -1.27% | 1.69 | 6.28% |
| 2025-07-03 | 19.21 | 19.68 | 19.07 | 19.54 | +0.51% | 1.68 | 6.22% |
| 2025-07-02 | 19.13 | 19.86 | 19.01 | 19.44 | +1.29% | 1.61 | 5.97% |
| 2025-07-01 | 18.99 | 19.21 | 18.78 | 19.19 | +0.73% | 1.34 | 5.05% |
| 2025-06-30 | 19.46 | 19.46 | 18.97 | 19.05 | -3.23% | 1.81 | 6.77% |
| 2025-06-27 | 19.26 | 20.02 | 19.26 | 19.69 | +3.07% | 2.75 | 10.03% |
| 2025-06-26 | 18.59 | 19.52 | 18.49 | 19.10 | +2.78% | 1.98 | 7.44% |