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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.93 | 16.04 | 15.74 | 15.97 | +0.13% | 0.28 | 1.28% |
| 2026-04-21 | 16.08 | 16.08 | 15.86 | 15.95 | -0.62% | 0.28 | 1.26% |
| 2026-04-20 | 15.96 | 16.09 | 15.76 | 16.05 | +0.56% | 0.38 | 1.72% |
| 2026-04-17 | 15.98 | 16.09 | 15.72 | 15.96 | -0.13% | 0.36 | 1.63% |
| 2026-04-16 | 15.69 | 16.00 | 15.54 | 15.98 | +1.91% | 0.52 | 2.40% |
| 2026-04-15 | 15.81 | 15.81 | 15.62 | 15.68 | -0.13% | 0.48 | 2.19% |
| 2026-04-14 | 16.10 | 16.15 | 15.45 | 15.70 | -1.13% | 0.60 | 2.76% |
| 2026-04-13 | 16.26 | 16.26 | 15.60 | 15.88 | -2.34% | 0.60 | 2.73% |
| 2026-04-10 | 16.20 | 16.45 | 16.04 | 16.26 | +1.43% | 0.48 | 2.11% |
| 2026-04-09 | 16.20 | 16.45 | 15.98 | 16.03 | -0.99% | 0.67 | 2.99% |
| 2026-04-08 | 16.48 | 16.52 | 16.10 | 16.19 | +0.56% | 0.86 | 3.84% |
| 2026-04-07 | 15.09 | 16.19 | 14.86 | 16.10 | +0.56% | 1.50 | 7.00% |
| 2026-04-03 | 16.18 | 16.30 | 15.76 | 16.01 | -1.48% | 0.78 | 3.52% |
| 2026-04-02 | 16.32 | 16.40 | 16.02 | 16.25 | -0.43% | 0.47 | 2.10% |
| 2026-04-01 | 16.27 | 16.50 | 16.13 | 16.32 | +1.30% | 0.46 | 2.05% |
| 2026-03-31 | 16.22 | 16.48 | 16.06 | 16.11 | -0.49% | 0.45 | 1.99% |
| 2026-03-30 | 15.75 | 16.23 | 15.73 | 16.19 | +1.50% | 0.50 | 2.27% |
| 2026-03-27 | 15.60 | 15.97 | 15.55 | 15.95 | +1.33% | 0.38 | 1.71% |
| 2026-03-26 | 15.86 | 16.04 | 15.61 | 15.74 | -0.76% | 0.42 | 1.94% |
| 2026-03-25 | 15.56 | 15.89 | 15.53 | 15.86 | +2.59% | 0.59 | 2.70% |