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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.76 | 12.94 | 12.70 | 12.91 | +1.97% | 0.27 | 0.87% |
| 2026-02-13 | 12.75 | 12.89 | 12.65 | 12.66 | -0.71% | 0.30 | 0.96% |
| 2026-02-12 | 13.00 | 13.05 | 12.74 | 12.75 | -2.30% | 0.43 | 1.37% |
| 2026-02-11 | 13.10 | 13.18 | 12.95 | 13.05 | -0.84% | 0.36 | 1.13% |
| 2026-02-10 | 13.11 | 13.23 | 13.03 | 13.16 | +0.38% | 0.45 | 1.41% |
| 2026-02-09 | 13.41 | 13.49 | 13.10 | 13.11 | -1.43% | 0.51 | 1.59% |
| 2026-02-06 | 13.21 | 13.38 | 13.08 | 13.30 | +0.68% | 0.44 | 1.37% |
| 2026-02-05 | 13.17 | 13.42 | 13.16 | 13.21 | -0.23% | 0.43 | 1.35% |
| 2026-02-04 | 13.07 | 13.30 | 13.05 | 13.24 | +0.61% | 0.40 | 1.25% |
| 2026-02-03 | 13.10 | 13.16 | 12.89 | 13.16 | +1.54% | 0.40 | 1.26% |
| 2026-02-02 | 13.03 | 13.39 | 12.94 | 12.96 | -1.44% | 0.61 | 1.92% |
| 2026-01-30 | 12.88 | 13.19 | 12.70 | 13.15 | +1.94% | 0.57 | 1.81% |
| 2026-01-29 | 12.89 | 13.12 | 12.65 | 12.90 | +0.39% | 0.51 | 1.62% |
| 2026-01-28 | 12.90 | 13.22 | 12.79 | 12.85 | -1.00% | 0.50 | 1.61% |
| 2026-01-27 | 13.11 | 13.15 | 12.57 | 12.98 | -1.44% | 0.65 | 2.11% |
| 2026-01-26 | 13.35 | 13.55 | 12.93 | 13.17 | -3.45% | 1.18 | 3.70% |
| 2026-01-23 | 13.83 | 13.88 | 13.57 | 13.64 | -1.30% | 0.75 | 2.28% |
| 2026-01-22 | 13.41 | 13.99 | 13.41 | 13.82 | +1.99% | 1.16 | 3.48% |
| 2026-01-21 | 13.78 | 13.82 | 13.48 | 13.55 | -2.02% | 0.83 | 2.51% |
| 2026-01-20 | 13.68 | 13.87 | 13.51 | 13.83 | +1.10% | 1.06 | 3.20% |