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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.42 | 16.55 | 16.27 | 16.51 | +0.36% | 0.37 | 0.56% |
| 2026-01-16 | 16.41 | 16.66 | 16.26 | 16.45 | +0.73% | 0.75 | 1.14% |
| 2026-01-15 | 16.79 | 17.35 | 16.28 | 16.33 | -3.14% | 1.20 | 1.78% |
| 2026-01-14 | 16.85 | 17.18 | 16.64 | 16.86 | -0.12% | 0.68 | 1.00% |
| 2026-01-13 | 16.69 | 17.03 | 16.48 | 16.88 | +0.96% | 0.63 | 0.93% |
| 2026-01-12 | 16.33 | 16.80 | 16.26 | 16.72 | +2.39% | 0.62 | 0.93% |
| 2026-01-09 | 15.90 | 16.34 | 15.89 | 16.33 | +2.58% | 0.57 | 0.87% |
| 2026-01-08 | 15.62 | 15.94 | 15.61 | 15.92 | +1.34% | 0.34 | 0.54% |
| 2026-01-07 | 15.65 | 15.87 | 15.59 | 15.71 | +0.38% | 0.39 | 0.61% |
| 2026-01-06 | 15.55 | 15.68 | 15.46 | 15.65 | +0.64% | 0.32 | 0.51% |
| 2026-01-05 | 15.55 | 15.71 | 15.47 | 15.55 | +0.39% | 0.33 | 0.53% |
| 2025-12-31 | 15.41 | 15.50 | 15.22 | 15.49 | +0.52% | 0.24 | 0.38% |
| 2025-12-30 | 15.60 | 15.60 | 15.31 | 15.41 | -0.45% | 0.18 | 0.29% |
| 2025-12-29 | 15.70 | 15.77 | 15.41 | 15.48 | -1.28% | 0.26 | 0.42% |
| 2025-12-26 | 15.93 | 16.03 | 15.63 | 15.68 | -1.94% | 0.26 | 0.41% |
| 2025-12-25 | 15.97 | 16.01 | 15.80 | 15.99 | +0.57% | 0.20 | 0.32% |
| 2025-12-24 | 15.99 | 15.99 | 15.72 | 15.90 | -0.06% | 0.26 | 0.41% |
| 2025-12-23 | 16.10 | 16.15 | 15.82 | 15.91 | -1.30% | 0.28 | 0.43% |
| 2025-12-22 | 16.40 | 16.42 | 16.03 | 16.12 | -1.89% | 0.45 | 0.70% |
| 2025-12-19 | 15.81 | 16.44 | 15.81 | 16.43 | +2.56% | 0.85 | 1.31% |