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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.48 | 11.55 | 11.32 | 11.34 | -1.13% | 0.40 | 1.46% |
| 2025-07-22 | 11.50 | 11.66 | 11.30 | 11.47 | -0.95% | 0.51 | 1.83% |
| 2025-07-21 | 11.37 | 11.61 | 11.31 | 11.58 | +1.94% | 0.61 | 2.20% |
| 2025-07-18 | 11.22 | 11.40 | 11.10 | 11.36 | +1.34% | 0.59 | 2.15% |
| 2025-07-17 | 11.23 | 11.32 | 11.17 | 11.21 | -0.09% | 0.35 | 1.28% |
| 2025-07-16 | 11.22 | 11.29 | 11.07 | 11.22 | +0.54% | 0.63 | 2.33% |
| 2025-07-15 | 10.67 | 11.20 | 10.65 | 11.16 | +2.29% | 1.35 | 5.07% |
| 2025-07-14 | 11.44 | 12.11 | 10.80 | 10.91 | -4.63% | 2.45 | 8.80% |
| 2025-07-11 | 11.52 | 11.59 | 11.36 | 11.44 | -0.95% | 0.56 | 2.01% |
| 2025-07-10 | 11.43 | 11.80 | 11.39 | 11.55 | +0.52% | 0.69 | 2.46% |
| 2025-07-09 | 11.26 | 11.50 | 11.20 | 11.49 | +1.86% | 0.81 | 2.93% |
| 2025-07-08 | 11.32 | 11.40 | 11.25 | 11.28 | +0.09% | 0.66 | 2.40% |
| 2025-07-07 | 11.03 | 11.29 | 11.03 | 11.27 | +1.62% | 0.56 | 2.07% |
| 2025-07-04 | 11.10 | 11.16 | 11.02 | 11.09 | -0.54% | 0.46 | 1.73% |
| 2025-07-03 | 10.90 | 11.17 | 10.90 | 11.15 | +1.73% | 0.50 | 1.86% |
| 2025-07-02 | 10.99 | 10.99 | 10.89 | 10.96 | -0.18% | 0.28 | 1.05% |
| 2025-07-01 | 10.94 | 10.98 | 10.87 | 10.98 | +0.18% | 0.34 | 1.28% |
| 2025-06-30 | 10.91 | 10.98 | 10.84 | 10.96 | +0.46% | 0.29 | 1.09% |
| 2025-06-27 | 10.90 | 10.92 | 10.83 | 10.91 | +0.28% | 0.23 | 0.88% |
| 2025-06-26 | 10.94 | 10.95 | 10.86 | 10.88 | -0.55% | 0.28 | 1.04% |