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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.99 | 13.48 | 12.92 | 13.27 | +2.16% | 1.87 | 5.85% |
| 2025-09-16 | 12.82 | 13.02 | 12.69 | 12.99 | +1.41% | 1.31 | 4.21% |
| 2025-09-15 | 12.54 | 12.98 | 12.50 | 12.81 | +1.83% | 1.65 | 5.32% |
| 2025-09-12 | 12.45 | 12.66 | 12.39 | 12.58 | +0.96% | 0.97 | 3.20% |
| 2025-09-11 | 12.37 | 12.47 | 12.23 | 12.46 | +0.40% | 0.63 | 2.09% |
| 2025-09-10 | 12.38 | 12.43 | 12.27 | 12.41 | +0.24% | 0.45 | 1.49% |
| 2025-09-09 | 12.54 | 12.54 | 12.33 | 12.38 | -1.35% | 0.60 | 2.00% |
| 2025-09-08 | 12.40 | 12.56 | 12.30 | 12.55 | +1.21% | 0.99 | 3.28% |
| 2025-09-05 | 12.20 | 12.44 | 12.15 | 12.40 | +0.90% | 0.68 | 2.28% |
| 2025-09-04 | 12.10 | 12.35 | 11.95 | 12.29 | +1.65% | 0.72 | 2.45% |
| 2025-09-03 | 12.20 | 12.29 | 12.01 | 12.09 | -2.11% | 0.59 | 1.99% |
| 2025-09-02 | 12.21 | 12.60 | 11.93 | 12.35 | +1.06% | 1.14 | 3.84% |
| 2025-09-01 | 12.15 | 12.22 | 12.06 | 12.22 | +0.49% | 0.44 | 1.48% |
| 2025-08-29 | 12.22 | 12.31 | 12.13 | 12.16 | -1.22% | 0.49 | 1.65% |
| 2025-08-28 | 12.23 | 12.31 | 11.98 | 12.31 | +0.74% | 0.92 | 3.11% |
| 2025-08-27 | 12.45 | 12.52 | 12.21 | 12.22 | -1.93% | 1.12 | 3.73% |
| 2025-08-26 | 12.48 | 12.52 | 12.43 | 12.46 | -0.56% | 0.88 | 2.90% |
| 2025-08-25 | 12.56 | 12.59 | 12.45 | 12.53 | -0.24% | 1.22 | 4.04% |
| 2025-08-22 | 12.51 | 12.62 | 12.46 | 12.56 | -0.48% | 1.65 | 5.43% |
| 2025-08-21 | 12.89 | 13.00 | 12.56 | 12.62 | -7.55% | 3.78 | 12.23% |