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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.59 | 13.96 | 12.59 | 13.96 | +10.01% | 1.71 | 5.24% |
| 2025-12-17 | 13.11 | 13.22 | 12.47 | 12.69 | -1.32% | 1.04 | 3.37% |
| 2025-12-16 | 12.41 | 13.72 | 12.31 | 12.86 | +2.88% | 1.49 | 4.77% |
| 2025-12-15 | 12.49 | 12.70 | 12.35 | 12.50 | -0.16% | 0.70 | 2.29% |
| 2025-12-12 | 12.44 | 13.25 | 12.35 | 12.52 | +0.56% | 1.04 | 3.37% |
| 2025-12-11 | 12.58 | 12.70 | 12.30 | 12.45 | -1.27% | 0.47 | 1.55% |
| 2025-12-10 | 12.51 | 12.72 | 12.40 | 12.61 | +0.80% | 0.52 | 1.71% |
| 2025-12-09 | 12.45 | 12.64 | 12.32 | 12.51 | +0.24% | 0.58 | 1.90% |
| 2025-12-08 | 12.18 | 12.80 | 12.05 | 12.48 | +3.06% | 0.75 | 2.48% |
| 2025-12-05 | 12.02 | 12.14 | 11.83 | 12.11 | +1.42% | 0.27 | 0.94% |
| 2025-12-04 | 12.25 | 12.27 | 11.92 | 11.94 | -2.53% | 0.34 | 1.18% |
| 2025-12-03 | 12.40 | 12.63 | 12.18 | 12.25 | -1.61% | 0.29 | 0.97% |
| 2025-12-02 | 12.29 | 12.50 | 12.15 | 12.45 | +1.30% | 0.35 | 1.17% |
| 2025-12-01 | 12.26 | 12.50 | 12.25 | 12.29 | +0.16% | 0.31 | 1.02% |
| 2025-11-28 | 12.05 | 12.36 | 11.86 | 12.27 | +2.16% | 0.42 | 1.44% |
| 2025-11-27 | 11.93 | 12.09 | 11.83 | 12.01 | +1.61% | 0.37 | 1.27% |
| 2025-11-26 | 11.95 | 12.13 | 11.74 | 11.82 | -1.50% | 0.35 | 1.23% |
| 2025-11-25 | 11.88 | 12.05 | 11.79 | 12.00 | +1.69% | 0.41 | 1.41% |
| 2025-11-24 | 11.71 | 12.25 | 11.59 | 11.80 | +0.77% | 0.50 | 1.76% |
| 2025-11-21 | 12.25 | 12.44 | 11.71 | 11.71 | -5.03% | 0.63 | 2.17% |