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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.58 | 15.70 | 15.52 | 15.62 | +0.51% | 0.22 | 0.35% |
| 2026-02-13 | 15.66 | 15.84 | 15.52 | 15.54 | -1.02% | 0.24 | 0.39% |
| 2026-02-12 | 15.91 | 16.05 | 15.67 | 15.70 | -1.51% | 0.35 | 0.55% |
| 2026-02-11 | 15.81 | 16.09 | 15.75 | 15.94 | +0.82% | 0.37 | 0.58% |
| 2026-02-10 | 15.66 | 15.84 | 15.58 | 15.81 | +0.83% | 0.32 | 0.51% |
| 2026-02-09 | 15.74 | 15.74 | 15.52 | 15.68 | +0.71% | 0.34 | 0.54% |
| 2026-02-06 | 15.38 | 15.68 | 15.27 | 15.57 | +1.04% | 0.50 | 0.80% |
| 2026-02-05 | 15.40 | 15.53 | 15.35 | 15.41 | -0.26% | 0.34 | 0.55% |
| 2026-02-04 | 15.42 | 15.64 | 15.41 | 15.45 | -0.26% | 0.47 | 0.75% |
| 2026-02-03 | 15.40 | 15.55 | 15.26 | 15.49 | +0.58% | 0.40 | 0.65% |
| 2026-02-02 | 15.47 | 15.76 | 15.35 | 15.40 | -0.77% | 0.50 | 0.80% |
| 2026-01-30 | 15.22 | 15.73 | 15.16 | 15.52 | +1.24% | 0.77 | 1.24% |
| 2026-01-29 | 15.22 | 15.67 | 15.22 | 15.33 | -1.29% | 1.17 | 1.89% |
| 2026-01-28 | 16.49 | 16.96 | 15.53 | 15.53 | -9.97% | 2.04 | 3.23% |
| 2026-01-27 | 16.41 | 18.01 | 16.36 | 17.25 | +5.05% | 3.68 | 5.25% |
| 2026-01-26 | 16.67 | 16.67 | 16.23 | 16.42 | -0.73% | 0.47 | 0.71% |
| 2026-01-23 | 16.72 | 16.72 | 16.43 | 16.54 | -0.48% | 0.38 | 0.57% |
| 2026-01-22 | 16.54 | 16.69 | 16.47 | 16.62 | +0.61% | 0.33 | 0.50% |
| 2026-01-21 | 16.32 | 16.70 | 16.31 | 16.52 | +0.43% | 0.34 | 0.52% |
| 2026-01-20 | 16.48 | 16.63 | 16.38 | 16.45 | -0.36% | 0.32 | 0.48% |