爱丽家居 sh.603221
12.84
+3.05%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.77 | 14.30 | 13.65 | 13.65 | -10.02% | 2.39 | 7.17% |
| 2025-08-19 | 16.94 | 17.60 | 15.17 | 15.17 | -9.97% | 6.73 | 17.51% |
| 2025-08-18 | 16.85 | 16.85 | 16.85 | 16.85 | +9.99% | 0.27 | 0.65% |
| 2025-08-15 | 15.32 | 15.32 | 15.32 | 15.32 | +9.98% | 0.68 | 1.83% |
| 2025-08-14 | 13.93 | 13.93 | 13.93 | 13.93 | +10.03% | 0.30 | 0.90% |
| 2025-08-13 | 11.54 | 12.66 | 11.42 | 12.66 | +9.99% | 1.44 | 4.78% |
| 2025-08-12 | 11.60 | 11.71 | 11.45 | 11.51 | -0.17% | 0.55 | 1.95% |
| 2025-08-11 | 11.63 | 11.65 | 11.48 | 11.53 | -0.09% | 0.51 | 1.82% |
| 2025-08-08 | 11.45 | 11.57 | 11.43 | 11.54 | -0.09% | 0.57 | 2.05% |
| 2025-08-07 | 11.39 | 11.55 | 11.32 | 11.55 | +1.58% | 0.76 | 2.74% |
| 2025-08-06 | 11.37 | 11.51 | 11.25 | 11.37 | +0.53% | 0.70 | 2.55% |
| 2025-08-05 | 11.21 | 11.39 | 11.19 | 11.31 | +0.62% | 0.82 | 3.01% |
| 2025-08-04 | 11.00 | 11.47 | 10.98 | 11.24 | +0.81% | 1.31 | 4.80% |
| 2025-08-01 | 10.73 | 11.22 | 10.73 | 11.15 | +2.77% | 1.28 | 4.78% |
| 2025-07-31 | 11.29 | 12.44 | 10.80 | 10.85 | -4.07% | 1.87 | 6.81% |
| 2025-07-30 | 11.28 | 11.33 | 11.08 | 11.31 | +0.98% | 0.54 | 1.97% |
| 2025-07-29 | 11.21 | 11.30 | 11.01 | 11.20 | -0.09% | 0.70 | 2.59% |
| 2025-07-28 | 11.37 | 11.38 | 11.18 | 11.21 | -1.15% | 0.36 | 1.32% |
| 2025-07-25 | 11.38 | 11.47 | 11.24 | 11.34 | +0.09% | 0.39 | 1.42% |
| 2025-07-24 | 11.43 | 11.44 | 11.28 | 11.33 | -0.09% | 0.43 | 1.58% |