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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.20 | 16.34 | 15.20 | 16.02 | +3.89% | 1.02 | 1.60% |
| 2025-12-17 | 15.24 | 15.46 | 15.08 | 15.42 | +1.18% | 0.34 | 0.55% |
| 2025-12-16 | 15.33 | 15.39 | 15.20 | 15.24 | -0.72% | 0.20 | 0.32% |
| 2025-12-15 | 15.38 | 15.56 | 15.31 | 15.35 | -0.39% | 0.20 | 0.33% |
| 2025-12-12 | 15.30 | 15.58 | 15.15 | 15.41 | +0.72% | 0.28 | 0.45% |
| 2025-12-11 | 15.85 | 15.85 | 15.21 | 15.30 | -3.16% | 0.41 | 0.66% |
| 2025-12-10 | 15.87 | 15.99 | 15.68 | 15.80 | -0.50% | 0.26 | 0.41% |
| 2025-12-09 | 15.88 | 16.10 | 15.81 | 15.88 | -0.44% | 0.27 | 0.43% |
| 2025-12-08 | 15.80 | 16.19 | 15.70 | 15.95 | +1.33% | 0.55 | 0.85% |
| 2025-12-05 | 15.92 | 15.99 | 15.67 | 15.74 | -1.13% | 0.36 | 0.57% |
| 2025-12-04 | 16.12 | 16.16 | 15.84 | 15.92 | -0.50% | 0.32 | 0.50% |
| 2025-12-03 | 16.06 | 16.25 | 15.79 | 16.00 | -0.74% | 0.42 | 0.66% |
| 2025-12-02 | 16.15 | 16.27 | 15.99 | 16.12 | -0.19% | 0.29 | 0.45% |
| 2025-12-01 | 15.95 | 16.42 | 15.78 | 16.15 | +1.83% | 0.56 | 0.86% |
| 2025-11-28 | 15.61 | 15.89 | 15.44 | 15.86 | +1.60% | 0.26 | 0.41% |
| 2025-11-27 | 15.50 | 15.76 | 15.47 | 15.61 | +0.71% | 0.30 | 0.47% |
| 2025-11-26 | 15.43 | 15.65 | 15.35 | 15.50 | +0.91% | 0.29 | 0.46% |
| 2025-11-25 | 15.31 | 15.64 | 15.31 | 15.36 | +0.39% | 0.27 | 0.43% |
| 2025-11-24 | 15.16 | 15.48 | 15.07 | 15.30 | +1.66% | 0.38 | 0.61% |
| 2025-11-21 | 15.63 | 15.84 | 15.03 | 15.05 | -4.75% | 0.48 | 0.79% |