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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.00 | 13.76 | 12.81 | 13.68 | +4.11% | 1.50 | 4.57% |
| 2026-01-16 | 13.68 | 13.70 | 13.07 | 13.14 | -3.24% | 1.25 | 3.88% |
| 2026-01-15 | 13.33 | 13.82 | 13.24 | 13.58 | +1.80% | 2.08 | 6.32% |
| 2026-01-14 | 13.14 | 13.56 | 13.02 | 13.34 | +1.52% | 1.53 | 4.76% |
| 2026-01-13 | 13.40 | 13.43 | 13.11 | 13.14 | -1.79% | 1.20 | 3.75% |
| 2026-01-12 | 13.52 | 13.65 | 13.28 | 13.38 | -1.04% | 1.30 | 4.00% |
| 2026-01-09 | 13.75 | 13.76 | 13.37 | 13.52 | -1.60% | 1.24 | 3.79% |
| 2026-01-08 | 13.70 | 13.94 | 13.52 | 13.74 | -2.83% | 1.74 | 5.25% |
| 2026-01-07 | 14.29 | 14.80 | 14.01 | 14.14 | -0.84% | 1.83 | 5.25% |
| 2026-01-06 | 14.69 | 15.30 | 14.17 | 14.26 | -1.04% | 3.13 | 8.89% |
| 2026-01-05 | 13.10 | 14.41 | 13.00 | 14.41 | +10.00% | 2.92 | 8.81% |
| 2025-12-31 | 13.12 | 13.27 | 12.86 | 13.10 | -0.15% | 2.83 | 8.95% |
| 2025-12-30 | 12.40 | 13.63 | 12.40 | 13.12 | +5.89% | 3.37 | 10.37% |
| 2025-12-29 | 12.46 | 12.50 | 12.20 | 12.39 | -0.88% | 0.76 | 2.53% |
| 2025-12-26 | 12.53 | 12.89 | 12.38 | 12.50 | -1.03% | 1.08 | 3.53% |
| 2025-12-25 | 12.75 | 13.00 | 12.53 | 12.63 | -0.79% | 1.07 | 3.48% |
| 2025-12-24 | 12.72 | 12.73 | 12.18 | 12.73 | -0.24% | 1.50 | 4.98% |
| 2025-12-23 | 13.25 | 13.28 | 12.70 | 12.76 | -4.49% | 1.62 | 5.20% |
| 2025-12-22 | 13.48 | 13.69 | 13.27 | 13.36 | -1.40% | 1.72 | 5.30% |
| 2025-12-19 | 14.50 | 14.50 | 13.39 | 13.55 | -2.94% | 3.34 | 10.06% |