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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.86 | 18.94 | 18.69 | 18.72 | -0.79% | 0.58 | 2.22% |
| 2025-09-16 | 18.59 | 18.91 | 18.59 | 18.86 | +1.44% | 0.60 | 2.30% |
| 2025-09-15 | 18.67 | 18.75 | 18.57 | 18.60 | -0.85% | 0.54 | 2.06% |
| 2025-09-12 | 18.93 | 18.96 | 18.75 | 18.75 | -0.84% | 0.68 | 2.57% |
| 2025-09-11 | 18.98 | 19.03 | 18.67 | 18.91 | -0.52% | 0.92 | 3.51% |
| 2025-09-10 | 18.90 | 19.10 | 18.80 | 19.01 | +0.58% | 0.66 | 2.48% |
| 2025-09-09 | 18.96 | 19.06 | 18.78 | 18.90 | +0.26% | 0.87 | 3.28% |
| 2025-09-08 | 18.72 | 19.02 | 18.65 | 18.85 | +0.37% | 1.06 | 4.01% |
| 2025-09-05 | 18.75 | 18.80 | 18.21 | 18.78 | +0.16% | 1.10 | 4.24% |
| 2025-09-04 | 18.29 | 18.91 | 18.28 | 18.75 | +2.61% | 1.50 | 5.74% |
| 2025-09-03 | 18.81 | 18.93 | 18.22 | 18.28 | -2.80% | 0.85 | 3.29% |
| 2025-09-02 | 19.14 | 19.18 | 18.74 | 18.80 | -1.76% | 0.97 | 3.66% |
| 2025-09-01 | 19.03 | 19.21 | 18.89 | 19.14 | +0.57% | 0.96 | 3.60% |
| 2025-08-29 | 19.03 | 19.31 | 18.97 | 19.03 | +0.10% | 0.98 | 3.67% |
| 2025-08-28 | 19.19 | 19.44 | 18.62 | 19.01 | -1.69% | 1.62 | 6.08% |
| 2025-08-27 | 19.62 | 19.71 | 19.30 | 19.34 | -1.32% | 1.60 | 5.87% |
| 2025-08-26 | 19.62 | 19.72 | 19.48 | 19.60 | -0.50% | 1.32 | 4.80% |
| 2025-08-25 | 19.71 | 19.82 | 19.52 | 19.70 | +0.10% | 1.92 | 6.99% |
| 2025-08-22 | 19.75 | 19.76 | 19.46 | 19.68 | -0.35% | 1.21 | 4.43% |
| 2025-08-21 | 19.74 | 19.92 | 19.61 | 19.75 | +0.20% | 1.78 | 6.45% |