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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.35 | 14.35 | 14.18 | 14.21 | -0.49% | 0.16 | 0.27% |
| 2026-04-21 | 14.21 | 14.35 | 14.18 | 14.28 | +0.21% | 0.17 | 0.30% |
| 2026-04-20 | 14.14 | 14.29 | 14.01 | 14.25 | +1.14% | 0.19 | 0.34% |
| 2026-04-17 | 14.21 | 14.23 | 14.01 | 14.09 | -0.84% | 0.16 | 0.28% |
| 2026-04-16 | 14.28 | 14.39 | 14.15 | 14.21 | -0.14% | 0.25 | 0.44% |
| 2026-04-15 | 14.41 | 14.42 | 14.19 | 14.23 | -0.70% | 0.15 | 0.26% |
| 2026-04-14 | 14.50 | 14.50 | 14.23 | 14.33 | +0.14% | 0.16 | 0.27% |
| 2026-04-13 | 14.40 | 14.45 | 14.25 | 14.31 | -0.62% | 0.14 | 0.24% |
| 2026-04-10 | 14.28 | 14.59 | 14.10 | 14.40 | +1.69% | 0.33 | 0.57% |
| 2026-04-09 | 14.25 | 14.36 | 14.01 | 14.16 | -0.35% | 0.23 | 0.40% |
| 2026-04-08 | 14.00 | 14.31 | 13.94 | 14.21 | +2.67% | 0.23 | 0.40% |
| 2026-04-07 | 13.69 | 13.86 | 13.42 | 13.84 | +1.17% | 0.16 | 0.29% |
| 2026-04-03 | 13.80 | 13.88 | 13.57 | 13.68 | -1.08% | 0.14 | 0.25% |
| 2026-04-02 | 13.98 | 14.02 | 13.70 | 13.83 | -1.07% | 0.14 | 0.24% |
| 2026-04-01 | 13.89 | 13.99 | 13.80 | 13.98 | +2.12% | 0.17 | 0.30% |
| 2026-03-31 | 13.72 | 13.93 | 13.63 | 13.69 | -0.36% | 0.19 | 0.34% |
| 2026-03-30 | 13.44 | 13.78 | 13.44 | 13.74 | +0.37% | 0.14 | 0.26% |
| 2026-03-27 | 13.58 | 13.79 | 13.28 | 13.69 | +0.81% | 0.17 | 0.31% |
| 2026-03-26 | 13.80 | 13.94 | 13.52 | 13.58 | -1.67% | 0.18 | 0.33% |
| 2026-03-25 | 13.58 | 13.84 | 13.57 | 13.81 | +1.62% | 0.23 | 0.42% |