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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.45 | 14.78 | 14.26 | 14.70 | +1.80% | 0.86 | 1.46% |
| 2025-06-24 | 13.80 | 14.45 | 13.80 | 14.44 | +4.87% | 0.77 | 1.35% |
| 2025-06-23 | 13.53 | 13.78 | 13.42 | 13.77 | +1.03% | 0.17 | 0.31% |
| 2025-06-20 | 13.63 | 13.72 | 13.47 | 13.63 | +0.15% | 0.24 | 0.44% |
| 2025-06-19 | 13.96 | 13.96 | 13.58 | 13.61 | -2.58% | 0.32 | 0.58% |
| 2025-06-18 | 14.18 | 14.21 | 13.86 | 13.97 | -1.96% | 0.34 | 0.60% |
| 2025-06-17 | 14.46 | 14.58 | 14.12 | 14.25 | -1.04% | 0.36 | 0.63% |
| 2025-06-16 | 14.05 | 14.52 | 14.05 | 14.40 | +1.84% | 0.38 | 0.65% |
| 2025-06-13 | 14.53 | 14.60 | 14.02 | 14.14 | -3.48% | 0.50 | 0.87% |
| 2025-06-12 | 14.39 | 14.80 | 14.39 | 14.65 | +1.67% | 0.69 | 1.17% |
| 2025-06-11 | 14.16 | 14.93 | 14.10 | 14.41 | +1.77% | 0.64 | 1.10% |
| 2025-06-10 | 14.25 | 14.28 | 13.88 | 14.16 | -0.77% | 0.31 | 0.55% |
| 2025-06-09 | 14.19 | 14.30 | 14.16 | 14.27 | +0.42% | 0.35 | 0.61% |
| 2025-06-06 | 14.06 | 14.26 | 13.81 | 14.21 | +0.97% | 0.42 | 0.73% |
| 2025-06-05 | 14.32 | 14.39 | 14.03 | 14.07 | -1.90% | 0.37 | 0.63% |
| 2025-06-04 | 14.15 | 14.36 | 14.10 | 14.35 | +1.65% | 0.36 | 0.62% |
| 2025-06-03 | 13.93 | 14.29 | 13.85 | 14.11 | +1.33% | 0.33 | 0.56% |
| 2025-05-30 | 14.01 | 14.17 | 13.87 | 13.93 | -1.04% | 0.27 | 0.46% |
| 2025-05-29 | 14.01 | 14.08 | 13.71 | 14.07 | 0.00% | 0.31 | 0.53% |
| 2025-05-28 | 13.77 | 14.13 | 13.74 | 14.07 | +1.54% | 0.41 | 0.71% |