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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.78 | 18.48 | 17.54 | 18.47 | +2.90% | 1.85 | 7.42% |
| 2026-01-16 | 17.87 | 17.98 | 17.53 | 17.95 | +0.34% | 1.12 | 4.54% |
| 2026-01-15 | 17.68 | 18.05 | 17.65 | 17.89 | +0.68% | 1.17 | 4.71% |
| 2026-01-14 | 17.54 | 17.84 | 17.45 | 17.77 | +1.83% | 1.23 | 5.04% |
| 2026-01-13 | 17.71 | 17.85 | 17.41 | 17.45 | -1.30% | 1.16 | 4.74% |
| 2026-01-12 | 17.31 | 17.73 | 17.29 | 17.68 | +2.14% | 1.44 | 5.93% |
| 2026-01-09 | 17.16 | 17.31 | 17.12 | 17.31 | +0.82% | 0.75 | 3.14% |
| 2026-01-08 | 17.09 | 17.20 | 17.06 | 17.17 | +0.23% | 0.48 | 2.04% |
| 2026-01-07 | 17.27 | 17.27 | 17.08 | 17.13 | -0.93% | 0.63 | 2.64% |
| 2026-01-06 | 17.14 | 17.29 | 17.14 | 17.29 | +0.82% | 0.75 | 3.15% |
| 2026-01-05 | 17.20 | 17.28 | 17.06 | 17.15 | -0.06% | 0.72 | 3.01% |
| 2025-12-31 | 17.09 | 17.16 | 16.89 | 17.16 | +0.94% | 0.54 | 2.29% |
| 2025-12-30 | 17.05 | 17.12 | 16.94 | 17.00 | -0.53% | 0.50 | 2.11% |
| 2025-12-29 | 17.25 | 17.25 | 17.02 | 17.09 | -0.41% | 0.60 | 2.52% |
| 2025-12-26 | 17.43 | 17.50 | 17.14 | 17.16 | -1.61% | 0.97 | 4.06% |
| 2025-12-25 | 17.48 | 17.64 | 17.34 | 17.44 | -0.74% | 1.18 | 4.89% |
| 2025-12-24 | 17.53 | 17.65 | 17.41 | 17.57 | -0.23% | 1.04 | 4.27% |
| 2025-12-23 | 17.90 | 17.99 | 17.50 | 17.61 | -2.28% | 1.60 | 6.54% |
| 2025-12-22 | 17.90 | 18.57 | 17.52 | 18.02 | +0.33% | 2.73 | 10.90% |
| 2025-12-19 | 17.35 | 18.07 | 17.01 | 17.96 | +3.58% | 2.44 | 9.94% |