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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.66 | 18.95 | 18.45 | 18.87 | +1.83% | 1.11 | 4.29% |
| 2026-02-13 | 18.40 | 18.74 | 18.31 | 18.53 | +1.26% | 0.79 | 3.06% |
| 2026-02-12 | 18.54 | 18.58 | 18.17 | 18.30 | -1.29% | 0.75 | 2.94% |
| 2026-02-11 | 18.68 | 18.70 | 18.40 | 18.54 | -0.75% | 0.63 | 2.44% |
| 2026-02-10 | 18.70 | 18.86 | 18.50 | 18.68 | -0.05% | 0.85 | 3.29% |
| 2026-02-09 | 18.52 | 18.79 | 18.30 | 18.69 | +1.58% | 0.94 | 3.66% |
| 2026-02-06 | 18.52 | 18.76 | 18.32 | 18.40 | -0.76% | 1.03 | 4.01% |
| 2026-02-05 | 18.35 | 18.80 | 18.20 | 18.54 | +1.53% | 1.65 | 6.39% |
| 2026-02-04 | 17.95 | 18.47 | 17.84 | 18.26 | +1.78% | 1.44 | 5.67% |
| 2026-02-03 | 17.77 | 17.94 | 17.66 | 17.94 | +1.01% | 0.69 | 2.78% |
| 2026-02-02 | 17.90 | 18.05 | 17.70 | 17.76 | +0.06% | 1.06 | 4.25% |
| 2026-01-30 | 17.59 | 17.87 | 17.50 | 17.75 | +0.91% | 0.75 | 3.05% |
| 2026-01-29 | 17.56 | 17.78 | 17.30 | 17.59 | +0.57% | 0.67 | 2.75% |
| 2026-01-28 | 17.83 | 17.89 | 17.45 | 17.49 | -1.35% | 0.53 | 2.18% |
| 2026-01-27 | 17.80 | 17.92 | 17.48 | 17.73 | -0.84% | 0.74 | 3.01% |
| 2026-01-26 | 17.89 | 18.02 | 17.70 | 17.88 | -0.45% | 0.88 | 3.56% |
| 2026-01-23 | 17.79 | 17.99 | 17.74 | 17.96 | +0.84% | 0.74 | 2.98% |
| 2026-01-22 | 17.70 | 17.86 | 17.65 | 17.81 | +0.51% | 0.69 | 2.81% |
| 2026-01-21 | 17.88 | 17.97 | 17.61 | 17.72 | -0.39% | 0.85 | 3.46% |
| 2026-01-20 | 18.05 | 18.19 | 17.65 | 17.79 | -3.68% | 1.56 | 6.28% |