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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.52 | 18.62 | 18.24 | 18.59 | +1.03% | 0.94 | 3.66% |
| 2025-06-24 | 18.37 | 18.47 | 18.21 | 18.40 | +0.71% | 0.80 | 3.12% |
| 2025-06-23 | 17.93 | 18.27 | 17.54 | 18.27 | +0.88% | 0.84 | 3.38% |
| 2025-06-20 | 18.68 | 18.75 | 17.99 | 18.11 | -3.03% | 1.00 | 3.92% |
| 2025-06-19 | 18.84 | 19.08 | 18.68 | 18.68 | -0.84% | 0.96 | 3.66% |
| 2025-06-18 | 19.31 | 19.35 | 18.79 | 18.83 | -4.77% | 1.85 | 7.00% |
| 2025-06-17 | 19.58 | 20.65 | 19.26 | 19.78 | +1.89% | 2.51 | 9.01% |
| 2025-06-16 | 18.75 | 19.89 | 18.67 | 19.41 | +3.00% | 1.29 | 4.77% |
| 2025-06-13 | 19.48 | 19.51 | 18.77 | 18.84 | -3.21% | 1.21 | 4.57% |
| 2025-06-12 | 19.66 | 19.71 | 19.46 | 19.47 | -1.21% | 1.00 | 3.66% |
| 2025-06-11 | 19.76 | 19.89 | 19.63 | 19.71 | -1.59% | 1.32 | 4.79% |
| 2025-06-10 | 19.80 | 20.85 | 19.62 | 20.03 | +0.80% | 2.16 | 7.68% |
| 2025-06-09 | 20.05 | 20.06 | 19.68 | 19.87 | +0.25% | 0.84 | 3.03% |
| 2025-06-06 | 20.06 | 20.06 | 19.65 | 19.82 | -1.19% | 1.02 | 3.69% |
| 2025-06-05 | 20.54 | 20.65 | 19.99 | 20.06 | -2.04% | 1.40 | 4.97% |
| 2025-06-04 | 19.87 | 20.47 | 19.74 | 20.47 | +3.10% | 1.68 | 5.95% |
| 2025-06-03 | 19.46 | 19.94 | 19.35 | 19.86 | +0.91% | 0.98 | 3.56% |
| 2025-05-30 | 19.51 | 20.02 | 19.41 | 19.68 | +0.87% | 1.25 | 4.56% |
| 2025-05-29 | 19.48 | 19.61 | 19.26 | 19.51 | -0.10% | 0.96 | 3.55% |
| 2025-05-28 | 19.86 | 19.86 | 19.17 | 19.53 | -1.21% | 1.20 | 4.41% |