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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.71 | 12.76 | 12.18 | 12.33 | -2.68% | 0.48 | 1.61% |
| 2025-11-19 | 12.62 | 12.86 | 12.53 | 12.67 | +0.24% | 0.43 | 1.42% |
| 2025-11-18 | 12.69 | 12.79 | 12.47 | 12.64 | -0.78% | 0.46 | 1.49% |
| 2025-11-17 | 13.00 | 13.03 | 12.70 | 12.74 | -1.47% | 0.41 | 1.34% |
| 2025-11-14 | 12.73 | 13.12 | 12.65 | 12.93 | +1.57% | 0.68 | 2.17% |
| 2025-11-13 | 12.66 | 12.77 | 12.50 | 12.73 | +0.55% | 0.51 | 1.65% |
| 2025-11-12 | 12.46 | 12.82 | 12.35 | 12.66 | +1.85% | 0.72 | 2.37% |
| 2025-11-11 | 12.31 | 12.65 | 12.24 | 12.43 | +0.73% | 0.52 | 1.73% |
| 2025-11-10 | 12.16 | 12.34 | 12.06 | 12.34 | +1.65% | 0.42 | 1.41% |
| 2025-11-07 | 12.08 | 12.28 | 12.08 | 12.14 | -0.25% | 0.34 | 1.14% |
| 2025-11-06 | 12.13 | 12.19 | 12.03 | 12.17 | +0.08% | 0.29 | 0.99% |
| 2025-11-05 | 12.09 | 12.21 | 12.03 | 12.16 | +0.50% | 0.43 | 1.46% |
| 2025-11-04 | 12.09 | 12.12 | 11.98 | 12.10 | +0.08% | 0.33 | 1.11% |
| 2025-11-03 | 12.10 | 12.14 | 12.01 | 12.09 | +0.33% | 0.26 | 0.90% |
| 2025-10-31 | 11.95 | 12.08 | 11.92 | 12.05 | +1.18% | 0.34 | 1.17% |
| 2025-10-30 | 12.18 | 12.23 | 11.87 | 11.91 | -2.06% | 0.51 | 1.75% |
| 2025-10-29 | 12.29 | 12.34 | 11.85 | 12.16 | -1.14% | 0.70 | 2.40% |
| 2025-10-28 | 12.48 | 12.59 | 12.18 | 12.30 | -2.69% | 0.70 | 2.36% |
| 2025-10-27 | 12.67 | 12.83 | 12.46 | 12.64 | +0.72% | 0.52 | 1.71% |
| 2025-10-24 | 12.52 | 12.70 | 12.46 | 12.55 | -0.08% | 0.36 | 1.19% |