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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.70 | 19.05 | 17.60 | 19.05 | +7.02% | 2.36 | 3.20% |
| 2025-07-22 | 16.60 | 17.88 | 16.60 | 17.80 | +3.43% | 1.95 | 2.79% |
| 2025-07-21 | 17.02 | 18.70 | 15.76 | 17.21 | +1.12% | 2.49 | 3.63% |
| 2025-07-18 | 17.06 | 17.28 | 16.86 | 17.02 | -1.05% | 0.42 | 0.62% |
| 2025-07-17 | 16.91 | 17.23 | 16.67 | 17.20 | +1.59% | 0.71 | 1.05% |
| 2025-07-16 | 17.18 | 17.35 | 16.78 | 16.93 | -1.63% | 0.76 | 1.10% |
| 2025-07-15 | 17.09 | 17.28 | 16.80 | 17.21 | +0.47% | 0.81 | 1.18% |
| 2025-07-14 | 16.50 | 17.15 | 16.37 | 17.13 | +3.82% | 0.68 | 1.01% |
| 2025-07-11 | 16.43 | 16.62 | 16.36 | 16.50 | +0.24% | 0.41 | 0.61% |
| 2025-07-10 | 16.42 | 16.60 | 16.27 | 16.46 | +0.24% | 0.41 | 0.63% |
| 2025-07-09 | 16.45 | 16.51 | 16.26 | 16.42 | +0.37% | 0.39 | 0.59% |
| 2025-07-08 | 16.11 | 16.36 | 15.97 | 16.36 | +1.80% | 0.47 | 0.72% |
| 2025-07-07 | 15.86 | 16.10 | 15.83 | 16.07 | +1.13% | 0.39 | 0.61% |
| 2025-07-04 | 16.20 | 16.66 | 15.71 | 15.89 | -1.73% | 1.04 | 1.61% |
| 2025-07-03 | 15.40 | 16.30 | 15.35 | 16.17 | +4.86% | 1.05 | 1.63% |
| 2025-07-02 | 15.80 | 15.87 | 15.21 | 15.42 | -1.85% | 0.51 | 0.82% |
| 2025-07-01 | 15.33 | 15.72 | 15.18 | 15.71 | +2.08% | 0.60 | 0.97% |
| 2025-06-30 | 14.89 | 15.51 | 14.81 | 15.39 | +3.57% | 0.76 | 1.25% |
| 2025-06-27 | 14.79 | 14.95 | 14.69 | 14.86 | +0.81% | 0.45 | 0.75% |
| 2025-06-26 | 14.50 | 14.99 | 14.50 | 14.74 | +0.27% | 0.72 | 1.21% |