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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.80 | 15.97 | 15.66 | 15.88 | -0.19% | 0.37 | 0.58% |
| 2025-10-22 | 15.97 | 16.27 | 15.87 | 15.91 | -0.44% | 0.51 | 0.79% |
| 2025-10-21 | 15.99 | 16.04 | 15.70 | 15.98 | +0.69% | 0.40 | 0.63% |
| 2025-10-20 | 15.77 | 16.07 | 15.42 | 15.87 | +2.32% | 0.60 | 0.94% |
| 2025-10-17 | 15.47 | 15.67 | 15.33 | 15.51 | +0.91% | 0.51 | 0.82% |
| 2025-10-16 | 15.45 | 15.71 | 15.33 | 15.37 | -0.71% | 0.34 | 0.54% |
| 2025-10-15 | 15.18 | 15.52 | 15.14 | 15.48 | +2.04% | 0.35 | 0.57% |
| 2025-10-14 | 15.55 | 15.77 | 15.09 | 15.17 | -2.51% | 0.60 | 0.97% |
| 2025-10-13 | 15.30 | 15.60 | 15.00 | 15.56 | -1.21% | 0.49 | 0.80% |
| 2025-10-10 | 15.64 | 15.99 | 15.59 | 15.75 | +0.77% | 0.47 | 0.74% |
| 2025-10-09 | 16.00 | 16.03 | 15.60 | 15.63 | -2.62% | 0.64 | 1.01% |
| 2025-09-30 | 16.45 | 16.55 | 15.98 | 16.05 | -2.31% | 0.61 | 0.93% |
| 2025-09-29 | 15.89 | 16.59 | 15.75 | 16.43 | +3.33% | 0.86 | 1.31% |
| 2025-09-26 | 16.00 | 16.30 | 15.84 | 15.90 | -2.27% | 0.68 | 1.05% |
| 2025-09-25 | 16.15 | 16.55 | 16.15 | 16.27 | -0.06% | 0.76 | 1.15% |
| 2025-09-24 | 16.28 | 16.37 | 16.11 | 16.28 | -0.31% | 0.57 | 0.87% |
| 2025-09-23 | 16.11 | 16.41 | 15.70 | 16.33 | +1.05% | 0.88 | 1.36% |
| 2025-09-22 | 16.30 | 16.52 | 15.98 | 16.16 | -1.22% | 0.67 | 1.04% |
| 2025-09-19 | 16.23 | 16.80 | 16.13 | 16.36 | -1.03% | 0.89 | 1.34% |
| 2025-09-18 | 16.00 | 16.88 | 15.92 | 16.53 | +2.93% | 1.49 | 2.25% |