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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.91 | 11.37 | 10.84 | 11.37 | +5.38% | 0.32 | 1.17% |
| 2026-03-23 | 11.46 | 11.63 | 10.69 | 10.79 | -8.17% | 0.45 | 1.69% |
| 2026-03-20 | 12.06 | 12.19 | 11.72 | 11.75 | -2.65% | 0.30 | 1.05% |
| 2026-03-19 | 12.26 | 12.38 | 12.01 | 12.07 | -2.82% | 0.27 | 0.91% |
| 2026-03-18 | 12.21 | 12.43 | 12.06 | 12.42 | +2.05% | 0.29 | 0.96% |
| 2026-03-17 | 12.41 | 12.45 | 12.16 | 12.17 | -1.46% | 0.18 | 0.62% |
| 2026-03-16 | 12.38 | 12.54 | 12.25 | 12.35 | -0.96% | 0.24 | 0.81% |
| 2026-03-13 | 12.50 | 12.69 | 12.36 | 12.47 | -0.56% | 0.26 | 0.86% |
| 2026-03-12 | 12.62 | 12.74 | 12.42 | 12.54 | -0.63% | 0.30 | 1.00% |
| 2026-03-11 | 12.85 | 12.97 | 12.56 | 12.62 | -1.33% | 0.50 | 1.61% |
| 2026-03-10 | 12.30 | 12.79 | 12.13 | 12.79 | +4.84% | 0.52 | 1.71% |
| 2026-03-09 | 12.23 | 12.39 | 12.03 | 12.20 | -1.05% | 0.29 | 0.97% |
| 2026-03-06 | 11.90 | 12.36 | 11.90 | 12.33 | +3.01% | 0.35 | 1.17% |
| 2026-03-05 | 11.95 | 12.09 | 11.88 | 11.97 | +0.93% | 0.27 | 0.93% |
| 2026-03-04 | 11.80 | 11.95 | 11.65 | 11.86 | -0.50% | 0.31 | 1.10% |
| 2026-03-03 | 12.26 | 12.35 | 11.87 | 11.92 | -2.77% | 0.38 | 1.31% |
| 2026-03-02 | 12.60 | 12.60 | 12.00 | 12.26 | -4.22% | 0.54 | 1.83% |
| 2026-02-27 | 12.79 | 12.85 | 12.64 | 12.80 | -0.16% | 0.34 | 1.11% |
| 2026-02-26 | 12.91 | 12.96 | 12.74 | 12.82 | -0.70% | 0.30 | 0.98% |
| 2026-02-25 | 12.91 | 13.10 | 12.82 | 12.91 | 0.00% | 0.35 | 1.13% |