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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.10 | 17.77 | 17.10 | 17.34 | +0.46% | 1.62 | 6.66% |
| 2025-12-17 | 17.40 | 17.74 | 17.12 | 17.26 | -2.49% | 1.78 | 7.41% |
| 2025-12-16 | 17.01 | 18.60 | 16.95 | 17.70 | +3.87% | 2.53 | 10.43% |
| 2025-12-15 | 16.84 | 17.81 | 16.84 | 17.04 | +3.84% | 1.85 | 7.69% |
| 2025-12-12 | 16.62 | 16.68 | 16.41 | 16.41 | -0.85% | 0.51 | 2.24% |
| 2025-12-11 | 17.27 | 17.36 | 16.53 | 16.55 | -4.72% | 1.26 | 5.40% |
| 2025-12-10 | 17.08 | 17.78 | 17.05 | 17.37 | +2.48% | 1.36 | 5.66% |
| 2025-12-09 | 17.13 | 17.21 | 16.90 | 16.95 | -1.28% | 0.70 | 2.97% |
| 2025-12-08 | 17.29 | 17.32 | 17.11 | 17.17 | -0.52% | 0.58 | 2.44% |
| 2025-12-05 | 16.83 | 17.30 | 16.83 | 17.26 | +1.59% | 0.39 | 1.63% |
| 2025-12-04 | 17.44 | 17.44 | 16.96 | 16.99 | -3.03% | 0.55 | 2.32% |
| 2025-12-03 | 17.50 | 17.57 | 17.31 | 17.52 | +0.06% | 0.37 | 1.53% |
| 2025-12-02 | 17.47 | 17.59 | 17.35 | 17.51 | +0.23% | 0.43 | 1.76% |
| 2025-12-01 | 17.30 | 17.60 | 17.28 | 17.47 | +0.98% | 0.52 | 2.14% |
| 2025-11-28 | 17.36 | 17.36 | 17.05 | 17.30 | +0.52% | 0.41 | 1.70% |
| 2025-11-27 | 17.33 | 17.52 | 17.20 | 17.21 | -0.52% | 0.47 | 1.96% |
| 2025-11-26 | 17.48 | 17.50 | 17.17 | 17.30 | -0.23% | 0.47 | 1.96% |
| 2025-11-25 | 17.10 | 17.46 | 17.00 | 17.34 | +2.12% | 0.60 | 2.48% |
| 2025-11-24 | 17.18 | 17.25 | 16.90 | 16.98 | -0.70% | 0.76 | 3.24% |
| 2025-11-21 | 17.75 | 18.08 | 17.08 | 17.10 | -4.36% | 0.62 | 2.59% |