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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.72 | 20.14 | 19.58 | 19.77 | +0.96% | 1.18 | 4.26% |
| 2025-05-26 | 19.85 | 19.98 | 19.37 | 19.58 | -2.04% | 1.44 | 5.27% |
| 2025-05-23 | 19.87 | 20.32 | 19.46 | 19.99 | -0.10% | 1.31 | 4.70% |
| 2025-05-22 | 20.95 | 21.36 | 19.96 | 20.01 | -5.07% | 2.24 | 7.76% |
| 2025-05-21 | 21.48 | 21.76 | 20.98 | 21.07 | -2.85% | 1.83 | 6.12% |
| 2025-05-20 | 20.82 | 21.97 | 20.74 | 21.69 | +4.14% | 3.21 | 10.54% |
| 2025-05-19 | 20.58 | 20.92 | 20.30 | 20.83 | +0.66% | 1.33 | 4.57% |
| 2025-05-16 | 20.28 | 21.03 | 20.15 | 20.69 | +1.25% | 1.59 | 5.46% |
| 2025-05-15 | 20.28 | 20.61 | 20.11 | 20.44 | +0.10% | 1.11 | 3.84% |
| 2025-05-14 | 20.20 | 20.78 | 20.02 | 20.42 | +0.97% | 1.24 | 4.28% |
| 2025-05-13 | 20.64 | 20.84 | 20.20 | 20.22 | -1.58% | 1.16 | 4.03% |
| 2025-05-12 | 20.53 | 20.84 | 20.25 | 20.55 | +0.82% | 1.05 | 3.62% |
| 2025-05-09 | 20.89 | 21.08 | 20.25 | 20.38 | -2.94% | 1.56 | 5.37% |
| 2025-05-08 | 20.10 | 21.13 | 19.94 | 21.00 | +0.94% | 2.16 | 7.36% |
| 2025-05-07 | 21.28 | 21.42 | 20.48 | 20.80 | -1.12% | 1.59 | 5.40% |
| 2025-05-06 | 20.68 | 21.50 | 20.68 | 21.04 | +1.32% | 1.41 | 4.77% |