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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.91 | 15.99 | 15.50 | 15.80 | -0.75% | 0.38 | 0.59% |
| 2025-11-19 | 16.27 | 16.39 | 15.84 | 15.92 | -1.97% | 0.36 | 0.55% |
| 2025-11-18 | 16.36 | 16.38 | 16.14 | 16.24 | -0.61% | 0.30 | 0.45% |
| 2025-11-17 | 16.31 | 16.46 | 16.13 | 16.34 | +0.25% | 0.38 | 0.58% |
| 2025-11-14 | 16.70 | 16.95 | 16.30 | 16.30 | -2.34% | 0.64 | 0.97% |
| 2025-11-13 | 16.85 | 16.88 | 16.57 | 16.69 | -1.13% | 0.53 | 0.79% |
| 2025-11-12 | 16.82 | 17.08 | 16.82 | 16.88 | -0.59% | 0.51 | 0.75% |
| 2025-11-11 | 17.06 | 17.12 | 16.73 | 16.98 | -0.59% | 0.49 | 0.72% |
| 2025-11-10 | 16.88 | 17.14 | 16.72 | 17.08 | +1.18% | 0.74 | 1.09% |
| 2025-11-07 | 16.79 | 17.14 | 16.79 | 16.88 | -0.30% | 0.43 | 0.62% |
| 2025-11-06 | 16.94 | 17.38 | 16.86 | 16.93 | -0.47% | 0.62 | 0.90% |
| 2025-11-05 | 17.15 | 17.42 | 17.01 | 17.01 | -1.56% | 0.71 | 1.03% |
| 2025-11-04 | 16.91 | 17.31 | 16.89 | 17.28 | +1.47% | 0.67 | 0.97% |
| 2025-11-03 | 16.74 | 17.18 | 16.54 | 17.03 | +1.92% | 0.76 | 1.11% |
| 2025-10-31 | 16.24 | 16.88 | 16.18 | 16.71 | +2.77% | 0.79 | 1.19% |
| 2025-10-30 | 16.60 | 16.74 | 16.21 | 16.26 | -2.40% | 0.49 | 0.75% |
| 2025-10-29 | 16.40 | 17.00 | 16.16 | 16.66 | +2.02% | 0.82 | 1.23% |
| 2025-10-28 | 16.29 | 16.54 | 16.15 | 16.33 | -0.24% | 0.52 | 0.79% |
| 2025-10-27 | 16.07 | 16.54 | 15.96 | 16.37 | +2.50% | 0.95 | 1.44% |
| 2025-10-24 | 15.87 | 16.00 | 15.73 | 15.97 | +0.57% | 0.41 | 0.65% |