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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.87 | 11.11 | 10.76 | 10.98 | +1.36% | 0.67 | 2.50% |
| 2025-05-26 | 10.59 | 10.83 | 10.59 | 10.83 | +2.13% | 0.43 | 1.63% |
| 2025-05-23 | 10.73 | 10.83 | 10.61 | 10.61 | -1.55% | 0.67 | 2.58% |
| 2025-05-22 | 10.80 | 10.92 | 10.69 | 10.77 | -0.36% | 0.61 | 2.30% |
| 2025-05-21 | 10.88 | 10.88 | 10.75 | 10.81 | -0.63% | 0.34 | 1.30% |
| 2025-05-20 | 10.73 | 10.88 | 10.68 | 10.88 | +1.10% | 0.63 | 2.40% |
| 2025-05-19 | 10.77 | 10.87 | 10.73 | 10.76 | -0.09% | 0.55 | 2.08% |
| 2025-05-16 | 10.82 | 10.91 | 10.71 | 10.77 | -0.82% | 0.51 | 1.95% |
| 2025-05-15 | 10.77 | 10.94 | 10.70 | 10.86 | +0.91% | 0.80 | 3.04% |
| 2025-05-14 | 10.76 | 10.84 | 10.69 | 10.76 | -0.27% | 0.67 | 2.56% |
| 2025-05-13 | 10.88 | 11.00 | 10.70 | 10.79 | 0.00% | 0.77 | 2.92% |
| 2025-05-12 | 10.66 | 10.87 | 10.56 | 10.79 | +1.48% | 0.85 | 3.24% |
| 2025-05-09 | 10.64 | 10.77 | 10.62 | 10.64 | -0.55% | 0.53 | 2.02% |
| 2025-05-08 | 10.48 | 10.73 | 10.48 | 10.70 | +1.30% | 0.63 | 2.43% |
| 2025-05-07 | 10.56 | 10.73 | 10.48 | 10.56 | +0.75% | 0.80 | 3.09% |
| 2025-05-06 | 10.23 | 10.49 | 10.23 | 10.48 | +2.40% | 0.78 | 3.07% |