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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.12 | 18.16 | 17.81 | 17.88 | -0.83% | 0.51 | 2.06% |
| 2025-11-19 | 18.29 | 18.49 | 18.02 | 18.03 | -1.80% | 0.51 | 2.04% |
| 2025-11-18 | 18.45 | 18.50 | 18.16 | 18.36 | -0.54% | 0.53 | 2.11% |
| 2025-11-17 | 18.48 | 18.53 | 18.32 | 18.46 | +0.44% | 0.36 | 1.41% |
| 2025-11-14 | 18.33 | 18.64 | 18.33 | 18.38 | -0.49% | 0.50 | 1.95% |
| 2025-11-13 | 18.32 | 18.50 | 18.24 | 18.47 | +0.43% | 0.39 | 1.52% |
| 2025-11-12 | 18.55 | 18.66 | 18.37 | 18.39 | -0.65% | 0.40 | 1.57% |
| 2025-11-11 | 18.50 | 18.58 | 18.36 | 18.51 | +0.05% | 0.44 | 1.70% |
| 2025-11-10 | 18.30 | 18.55 | 18.18 | 18.50 | +1.59% | 0.59 | 2.31% |
| 2025-11-07 | 18.15 | 18.37 | 18.15 | 18.21 | 0.00% | 0.38 | 1.52% |
| 2025-11-06 | 18.20 | 18.30 | 18.08 | 18.21 | -0.27% | 0.32 | 1.27% |
| 2025-11-05 | 18.03 | 18.39 | 18.01 | 18.26 | +0.55% | 0.40 | 1.56% |
| 2025-11-04 | 18.30 | 18.36 | 18.10 | 18.16 | -0.93% | 0.37 | 1.47% |
| 2025-11-03 | 18.14 | 18.40 | 18.10 | 18.33 | +0.60% | 0.54 | 2.13% |
| 2025-10-31 | 17.94 | 18.26 | 17.94 | 18.22 | +1.56% | 0.50 | 1.98% |
| 2025-10-30 | 18.09 | 18.19 | 17.93 | 17.94 | -1.10% | 0.52 | 2.07% |
| 2025-10-29 | 18.12 | 18.29 | 17.90 | 18.14 | -0.82% | 0.56 | 2.24% |
| 2025-10-28 | 18.46 | 18.46 | 18.22 | 18.29 | -1.14% | 0.60 | 2.36% |
| 2025-10-27 | 18.43 | 18.63 | 18.33 | 18.50 | +0.27% | 0.65 | 2.55% |
| 2025-10-24 | 18.60 | 18.86 | 18.42 | 18.45 | -1.49% | 0.89 | 3.45% |