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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.37 | 12.59 | 12.24 | 12.56 | +1.21% | 0.50 | 1.65% |
| 2025-10-22 | 12.26 | 12.47 | 12.25 | 12.41 | +0.73% | 0.36 | 1.22% |
| 2025-10-21 | 12.03 | 12.33 | 11.99 | 12.32 | +2.24% | 0.45 | 1.53% |
| 2025-10-20 | 12.16 | 12.24 | 11.99 | 12.05 | +0.08% | 0.43 | 1.48% |
| 2025-10-17 | 12.40 | 12.45 | 12.00 | 12.04 | -2.90% | 0.56 | 1.88% |
| 2025-10-16 | 12.55 | 12.88 | 12.35 | 12.40 | -1.12% | 0.73 | 2.38% |
| 2025-10-15 | 12.30 | 12.57 | 12.27 | 12.54 | +1.54% | 0.49 | 1.61% |
| 2025-10-14 | 12.35 | 12.60 | 12.23 | 12.35 | +0.65% | 0.65 | 2.17% |
| 2025-10-13 | 12.65 | 12.65 | 11.82 | 12.27 | -0.57% | 0.68 | 2.29% |
| 2025-10-10 | 12.07 | 12.56 | 12.05 | 12.34 | +1.65% | 0.72 | 2.38% |
| 2025-10-09 | 12.52 | 12.52 | 12.12 | 12.14 | -3.04% | 0.77 | 2.61% |
| 2025-09-30 | 12.41 | 12.65 | 12.40 | 12.52 | +0.97% | 0.85 | 2.81% |
| 2025-09-29 | 12.15 | 12.72 | 11.62 | 12.40 | -0.08% | 1.46 | 4.95% |
| 2025-09-26 | 12.44 | 12.92 | 12.18 | 12.41 | +0.49% | 1.27 | 4.20% |
| 2025-09-25 | 12.33 | 12.52 | 12.13 | 12.35 | -1.28% | 1.48 | 4.95% |
| 2025-09-24 | 13.22 | 13.27 | 12.33 | 12.51 | -8.55% | 2.26 | 7.39% |
| 2025-09-23 | 13.30 | 14.65 | 13.26 | 13.68 | +2.24% | 3.87 | 11.57% |
| 2025-09-22 | 13.07 | 13.40 | 13.04 | 13.38 | +1.67% | 1.07 | 3.33% |
| 2025-09-19 | 12.97 | 13.32 | 12.81 | 13.16 | +1.94% | 1.12 | 3.54% |
| 2025-09-18 | 13.27 | 13.27 | 12.81 | 12.91 | -2.71% | 1.68 | 5.31% |