爱慕股份 sh.603511
14.13
-0.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.04 | 14.37 | 14.00 | 14.13 | -0.35% | 0.25 | 0.44% |
| 2026-05-22 | 13.99 | 14.30 | 13.78 | 14.18 | +2.53% | 0.40 | 0.71% |
| 2026-05-21 | 14.14 | 14.32 | 13.79 | 13.83 | -2.47% | 0.22 | 0.38% |
| 2026-05-20 | 14.33 | 14.37 | 14.10 | 14.18 | -1.05% | 0.14 | 0.25% |
| 2026-05-19 | 14.36 | 14.58 | 14.23 | 14.33 | -1.17% | 0.19 | 0.33% |
| 2026-05-18 | 14.41 | 14.55 | 14.10 | 14.50 | +0.35% | 0.33 | 0.57% |
| 2026-05-15 | 14.23 | 14.71 | 14.00 | 14.45 | +1.98% | 0.55 | 0.94% |
| 2026-05-14 | 14.33 | 14.36 | 14.10 | 14.17 | -1.12% | 0.27 | 0.47% |
| 2026-05-13 | 14.47 | 14.58 | 14.28 | 14.33 | -1.24% | 0.24 | 0.42% |
| 2026-05-12 | 14.72 | 14.76 | 14.46 | 14.51 | -1.36% | 0.20 | 0.35% |
| 2026-05-11 | 14.54 | 14.80 | 14.50 | 14.71 | +0.89% | 0.28 | 0.47% |
| 2026-05-08 | 14.62 | 14.82 | 14.53 | 14.58 | -0.41% | 0.21 | 0.36% |
| 2026-05-07 | 14.74 | 14.83 | 14.62 | 14.64 | -0.75% | 0.21 | 0.35% |
| 2026-05-06 | 14.84 | 14.90 | 14.67 | 14.75 | -0.20% | 0.33 | 0.55% |
| 2026-04-30 | 14.76 | 14.90 | 14.55 | 14.78 | +0.68% | 0.42 | 0.70% |
| 2026-04-29 | 14.43 | 14.79 | 14.43 | 14.68 | 0.00% | 0.18 | 0.30% |
| 2026-04-28 | 14.72 | 14.86 | 14.56 | 14.68 | -0.14% | 0.28 | 0.48% |
| 2026-04-27 | 14.53 | 14.86 | 14.41 | 14.70 | +2.58% | 0.51 | 0.87% |
| 2026-04-24 | 14.18 | 14.35 | 14.03 | 14.33 | +0.84% | 0.25 | 0.44% |
| 2026-04-23 | 14.11 | 14.40 | 14.09 | 14.21 | 0.00% | 0.16 | 0.27% |