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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.65 | 18.78 | 18.52 | 18.73 | +0.70% | 0.67 | 2.60% |
| 2025-10-22 | 18.50 | 18.67 | 18.45 | 18.60 | 0.00% | 0.51 | 1.99% |
| 2025-10-21 | 18.40 | 18.63 | 18.36 | 18.60 | +1.42% | 0.93 | 3.61% |
| 2025-10-20 | 18.20 | 18.65 | 18.07 | 18.34 | +2.00% | 1.04 | 4.10% |
| 2025-10-17 | 18.01 | 18.22 | 17.83 | 17.98 | -0.39% | 0.52 | 2.08% |
| 2025-10-16 | 18.22 | 18.28 | 17.90 | 18.05 | -0.93% | 0.59 | 2.37% |
| 2025-10-15 | 17.85 | 18.30 | 17.75 | 18.22 | +2.07% | 0.81 | 3.23% |
| 2025-10-14 | 17.78 | 17.98 | 17.76 | 17.85 | +0.28% | 0.48 | 1.94% |
| 2025-10-13 | 17.60 | 17.83 | 17.31 | 17.80 | -1.06% | 0.63 | 2.59% |
| 2025-10-10 | 17.97 | 18.14 | 17.86 | 17.99 | +0.33% | 0.37 | 1.47% |
| 2025-10-09 | 17.98 | 18.10 | 17.80 | 17.93 | -0.33% | 0.37 | 1.48% |
| 2025-09-30 | 18.02 | 18.10 | 17.97 | 17.99 | 0.00% | 0.28 | 1.12% |
| 2025-09-29 | 18.10 | 18.12 | 17.69 | 17.99 | -0.39% | 0.39 | 1.59% |
| 2025-09-26 | 18.00 | 18.20 | 17.86 | 18.06 | 0.00% | 0.38 | 1.53% |
| 2025-09-25 | 18.22 | 18.25 | 18.00 | 18.06 | -1.03% | 0.40 | 1.60% |
| 2025-09-24 | 17.83 | 18.42 | 17.66 | 18.25 | +2.34% | 0.65 | 2.57% |
| 2025-09-23 | 17.97 | 18.02 | 17.53 | 17.83 | -1.10% | 0.64 | 2.60% |
| 2025-09-22 | 18.25 | 18.27 | 17.93 | 18.03 | -1.30% | 0.48 | 1.92% |
| 2025-09-19 | 18.38 | 18.45 | 18.17 | 18.27 | -0.92% | 0.57 | 2.24% |
| 2025-09-18 | 18.72 | 18.73 | 18.32 | 18.44 | -1.49% | 0.75 | 2.89% |