爱丽家居 sh.603221
12.46
-0.88%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.61 | 12.74 | 12.32 | 12.46 | -0.88% | 0.43 | 1.43% |
| 2026-05-21 | 12.62 | 12.84 | 12.49 | 12.57 | -0.55% | 0.66 | 2.16% |
| 2026-05-20 | 12.12 | 12.71 | 12.06 | 12.64 | +4.03% | 0.86 | 2.86% |
| 2026-05-19 | 11.98 | 12.20 | 11.84 | 12.15 | +1.33% | 0.33 | 1.13% |
| 2026-05-18 | 12.05 | 12.16 | 11.82 | 11.99 | -1.48% | 0.43 | 1.49% |
| 2026-05-15 | 12.11 | 12.35 | 11.97 | 12.17 | +0.91% | 0.40 | 1.37% |
| 2026-05-14 | 12.10 | 12.31 | 11.96 | 12.06 | +0.33% | 0.42 | 1.42% |
| 2026-05-13 | 12.15 | 12.20 | 11.95 | 12.02 | -0.41% | 0.35 | 1.21% |
| 2026-05-12 | 12.28 | 12.45 | 12.04 | 12.07 | -2.11% | 0.49 | 1.67% |
| 2026-05-11 | 12.48 | 12.69 | 12.31 | 12.33 | -0.88% | 0.41 | 1.36% |
| 2026-05-08 | 12.47 | 12.55 | 12.31 | 12.44 | -0.16% | 0.42 | 1.41% |
| 2026-05-07 | 12.56 | 12.99 | 12.45 | 12.46 | -0.95% | 0.57 | 1.85% |
| 2026-05-06 | 12.58 | 12.76 | 12.43 | 12.58 | +0.24% | 0.58 | 1.90% |
| 2026-04-30 | 12.15 | 12.63 | 12.15 | 12.55 | +3.04% | 0.68 | 2.24% |
| 2026-04-29 | 12.18 | 12.60 | 11.95 | 12.18 | -1.46% | 0.83 | 2.82% |
| 2026-04-28 | 11.85 | 12.85 | 11.80 | 12.36 | +3.95% | 1.37 | 4.60% |
| 2026-04-27 | 11.84 | 12.23 | 11.73 | 11.89 | -0.75% | 0.93 | 3.21% |
| 2026-04-24 | 11.44 | 12.23 | 11.30 | 11.98 | +5.00% | 1.12 | 3.93% |
| 2026-04-23 | 11.26 | 11.44 | 11.10 | 11.41 | +1.15% | 0.32 | 1.19% |
| 2026-04-22 | 11.47 | 11.47 | 11.23 | 11.28 | -1.23% | 0.19 | 0.70% |