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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.92 | 10.98 | 10.83 | 10.94 | +0.18% | 0.38 | 1.44% |
| 2025-06-24 | 10.76 | 11.02 | 10.73 | 10.92 | +1.77% | 0.65 | 2.47% |
| 2025-06-23 | 10.38 | 10.76 | 10.26 | 10.73 | +3.07% | 0.61 | 2.37% |
| 2025-06-20 | 10.50 | 10.57 | 10.36 | 10.41 | -0.38% | 0.30 | 1.20% |
| 2025-06-19 | 10.66 | 10.66 | 10.40 | 10.45 | -1.51% | 0.51 | 1.99% |
| 2025-06-18 | 10.70 | 10.70 | 10.55 | 10.61 | -1.30% | 0.38 | 1.46% |
| 2025-06-17 | 10.68 | 10.85 | 10.64 | 10.75 | +0.09% | 0.43 | 1.65% |
| 2025-06-16 | 10.65 | 10.80 | 10.60 | 10.74 | +0.85% | 0.51 | 1.97% |
| 2025-06-13 | 11.06 | 11.06 | 10.63 | 10.65 | -3.53% | 0.86 | 3.31% |
| 2025-06-12 | 11.13 | 11.22 | 10.94 | 11.04 | -0.71% | 0.80 | 2.95% |
| 2025-06-11 | 11.11 | 11.23 | 11.03 | 11.12 | +0.44% | 0.84 | 3.05% |
| 2025-06-10 | 11.34 | 11.36 | 10.95 | 11.07 | -2.34% | 1.33 | 4.86% |
| 2025-06-09 | 11.32 | 11.40 | 11.26 | 11.34 | +0.70% | 1.41 | 5.06% |
| 2025-06-06 | 11.41 | 11.45 | 11.18 | 11.26 | -2.47% | 1.70 | 6.14% |
| 2025-06-05 | 11.92 | 12.09 | 11.28 | 11.54 | -5.56% | 3.77 | 13.33% |
| 2025-06-04 | 11.09 | 12.22 | 11.01 | 12.22 | +10.01% | 1.83 | 6.25% |
| 2025-06-03 | 10.77 | 11.12 | 10.63 | 11.11 | +3.29% | 0.76 | 2.81% |
| 2025-05-30 | 10.90 | 10.91 | 10.74 | 10.75 | -1.44% | 0.56 | 2.12% |
| 2025-05-29 | 11.00 | 11.02 | 10.87 | 10.91 | -0.54% | 0.46 | 1.71% |
| 2025-05-28 | 10.98 | 11.01 | 10.86 | 10.97 | -0.09% | 0.34 | 1.26% |