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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.36 | 15.49 | 15.25 | 15.47 | +0.91% | 0.54 | 0.87% |
| 2025-08-19 | 15.21 | 15.37 | 15.16 | 15.33 | +0.86% | 0.48 | 0.78% |
| 2025-08-18 | 15.20 | 15.32 | 15.15 | 15.20 | +0.20% | 0.49 | 0.80% |
| 2025-08-15 | 14.99 | 15.20 | 14.98 | 15.17 | +0.93% | 0.35 | 0.58% |
| 2025-08-14 | 15.32 | 15.34 | 15.00 | 15.03 | -1.70% | 0.54 | 0.89% |
| 2025-08-13 | 15.37 | 15.41 | 15.23 | 15.29 | -0.33% | 0.43 | 0.69% |
| 2025-08-12 | 15.44 | 15.49 | 15.31 | 15.34 | -0.71% | 0.49 | 0.80% |
| 2025-08-11 | 15.39 | 15.51 | 15.36 | 15.45 | +0.32% | 0.55 | 0.89% |
| 2025-08-08 | 15.52 | 15.55 | 15.30 | 15.40 | -0.84% | 0.68 | 1.09% |
| 2025-08-07 | 15.50 | 15.61 | 15.40 | 15.53 | +0.19% | 0.68 | 1.09% |
| 2025-08-06 | 15.48 | 15.59 | 15.33 | 15.50 | +0.19% | 0.73 | 1.17% |
| 2025-08-05 | 15.19 | 15.52 | 15.19 | 15.47 | +1.51% | 0.97 | 1.58% |
| 2025-08-04 | 15.01 | 15.24 | 15.00 | 15.24 | +0.66% | 0.62 | 1.02% |
| 2025-08-01 | 15.33 | 15.41 | 15.13 | 15.14 | -1.50% | 1.05 | 1.71% |
| 2025-07-31 | 15.58 | 15.66 | 15.36 | 15.37 | -1.35% | 1.28 | 2.06% |
| 2025-07-30 | 15.52 | 15.79 | 15.41 | 15.58 | -2.44% | 2.14 | 3.42% |
| 2025-07-29 | 16.55 | 16.84 | 15.97 | 15.97 | -9.98% | 4.10 | 6.33% |
| 2025-07-28 | 18.20 | 18.20 | 17.74 | 17.74 | -9.99% | 0.69 | 0.96% |
| 2025-07-25 | 19.28 | 21.40 | 17.77 | 19.71 | +1.34% | 6.55 | 7.97% |
| 2025-07-24 | 18.86 | 19.45 | 18.66 | 19.45 | +2.10% | 1.03 | 1.35% |