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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.43 | 13.59 | 13.12 | 13.59 | +3.19% | 0.21 | 0.39% |
| 2026-03-23 | 13.56 | 13.77 | 13.07 | 13.17 | -5.46% | 0.37 | 0.69% |
| 2026-03-20 | 14.36 | 14.50 | 13.88 | 13.93 | -2.93% | 0.30 | 0.53% |
| 2026-03-19 | 14.65 | 14.80 | 14.30 | 14.35 | -2.78% | 0.28 | 0.48% |
| 2026-03-18 | 14.66 | 14.77 | 14.52 | 14.76 | +0.68% | 0.24 | 0.41% |
| 2026-03-17 | 14.83 | 14.87 | 14.65 | 14.66 | -0.95% | 0.17 | 0.29% |
| 2026-03-16 | 14.72 | 14.80 | 14.63 | 14.80 | +0.14% | 0.20 | 0.34% |
| 2026-03-13 | 14.85 | 14.97 | 14.73 | 14.78 | -0.54% | 0.18 | 0.30% |
| 2026-03-12 | 15.15 | 15.17 | 14.83 | 14.86 | -1.91% | 0.21 | 0.34% |
| 2026-03-11 | 15.13 | 15.16 | 15.00 | 15.15 | +0.53% | 0.20 | 0.33% |
| 2026-03-10 | 15.00 | 15.12 | 14.96 | 15.07 | +0.94% | 0.17 | 0.28% |
| 2026-03-09 | 14.83 | 14.98 | 14.74 | 14.93 | -0.27% | 0.22 | 0.37% |
| 2026-03-06 | 14.63 | 15.01 | 14.56 | 14.97 | +2.67% | 0.28 | 0.47% |
| 2026-03-05 | 14.66 | 14.89 | 14.56 | 14.58 | +0.34% | 0.21 | 0.36% |
| 2026-03-04 | 14.70 | 14.88 | 14.44 | 14.53 | -2.22% | 0.38 | 0.65% |
| 2026-03-03 | 15.23 | 15.41 | 14.80 | 14.86 | -2.49% | 0.42 | 0.69% |
| 2026-03-02 | 15.30 | 15.59 | 15.17 | 15.24 | -2.31% | 0.37 | 0.60% |
| 2026-02-27 | 15.52 | 15.60 | 15.42 | 15.60 | +0.52% | 0.27 | 0.43% |
| 2026-02-26 | 15.60 | 15.60 | 15.47 | 15.52 | -0.45% | 0.21 | 0.34% |
| 2026-02-25 | 15.61 | 15.68 | 15.54 | 15.59 | -0.19% | 0.24 | 0.38% |