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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.09 | 15.47 | 14.81 | 15.46 | +5.60% | 0.88 | 4.22% |
| 2026-03-23 | 15.35 | 15.35 | 14.56 | 14.64 | -6.87% | 1.01 | 4.86% |
| 2026-03-20 | 16.38 | 16.48 | 15.68 | 15.72 | -4.32% | 0.96 | 4.37% |
| 2026-03-19 | 16.60 | 16.79 | 16.29 | 16.43 | -2.20% | 0.46 | 2.02% |
| 2026-03-18 | 16.64 | 16.82 | 16.43 | 16.80 | +0.90% | 0.53 | 2.28% |
| 2026-03-17 | 17.03 | 17.03 | 16.56 | 16.65 | -1.42% | 0.55 | 2.39% |
| 2026-03-16 | 16.80 | 17.11 | 16.80 | 16.89 | 0.00% | 0.53 | 2.28% |
| 2026-03-13 | 16.97 | 17.18 | 16.81 | 16.89 | -0.30% | 0.62 | 2.63% |
| 2026-03-12 | 17.28 | 17.35 | 16.85 | 16.94 | -1.91% | 0.77 | 3.27% |
| 2026-03-11 | 17.61 | 17.67 | 17.25 | 17.27 | -1.60% | 0.66 | 2.76% |
| 2026-03-10 | 17.30 | 17.65 | 17.20 | 17.55 | +2.99% | 0.95 | 3.94% |
| 2026-03-09 | 17.16 | 17.36 | 16.78 | 17.04 | -2.85% | 1.17 | 4.98% |
| 2026-03-06 | 16.92 | 17.65 | 16.87 | 17.54 | +3.54% | 1.54 | 6.42% |
| 2026-03-05 | 17.80 | 17.83 | 16.87 | 16.94 | -3.80% | 2.25 | 9.46% |
| 2026-03-04 | 18.39 | 18.66 | 17.00 | 17.61 | -5.22% | 2.70 | 11.02% |
| 2026-03-03 | 18.72 | 19.07 | 18.40 | 18.58 | -0.64% | 1.53 | 5.89% |
| 2026-03-02 | 18.40 | 18.99 | 18.40 | 18.70 | -0.95% | 1.30 | 5.03% |
| 2026-02-27 | 18.69 | 19.31 | 18.66 | 18.88 | +0.64% | 1.98 | 7.55% |
| 2026-02-26 | 18.79 | 18.94 | 18.62 | 18.76 | 0.00% | 0.98 | 3.77% |
| 2026-02-25 | 18.85 | 19.10 | 18.56 | 18.76 | -0.58% | 1.47 | 5.68% |