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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.64 | 14.05 | 13.54 | 13.86 | +1.86% | 0.35 | 0.62% |
| 2025-05-26 | 13.49 | 13.63 | 13.38 | 13.61 | +0.65% | 0.28 | 0.50% |
| 2025-05-23 | 14.03 | 14.19 | 13.51 | 13.52 | -3.27% | 0.50 | 0.87% |
| 2025-05-22 | 14.09 | 14.49 | 13.85 | 13.98 | -1.03% | 0.54 | 0.92% |
| 2025-05-21 | 14.07 | 14.75 | 13.98 | 14.12 | +0.28% | 0.75 | 1.28% |
| 2025-05-20 | 13.76 | 14.17 | 13.74 | 14.08 | +2.12% | 0.57 | 0.98% |
| 2025-05-19 | 13.68 | 13.79 | 13.47 | 13.79 | +1.00% | 0.28 | 0.49% |
| 2025-05-16 | 13.71 | 13.76 | 13.47 | 13.66 | -0.92% | 0.28 | 0.50% |
| 2025-05-15 | 13.60 | 13.87 | 13.45 | 13.78 | +1.36% | 0.47 | 0.83% |
| 2025-05-14 | 13.60 | 13.68 | 13.32 | 13.60 | 0.00% | 0.34 | 0.62% |
| 2025-05-13 | 13.69 | 13.86 | 13.58 | 13.60 | +0.22% | 0.33 | 0.59% |
| 2025-05-12 | 13.60 | 13.98 | 13.44 | 13.57 | +0.29% | 0.51 | 0.91% |
| 2025-05-09 | 13.70 | 13.79 | 13.50 | 13.53 | -1.49% | 0.29 | 0.52% |
| 2025-05-08 | 13.48 | 13.76 | 13.38 | 13.73 | +1.51% | 0.35 | 0.62% |
| 2025-05-07 | 13.61 | 13.71 | 13.36 | 13.53 | -0.07% | 0.43 | 0.77% |
| 2025-05-06 | 13.40 | 13.59 | 13.21 | 13.54 | +1.75% | 0.48 | 0.86% |