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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.82 | 16.16 | 15.65 | 16.06 | +1.52% | 0.85 | 1.32% |
| 2025-09-16 | 15.76 | 15.82 | 15.54 | 15.82 | +0.32% | 0.73 | 1.16% |
| 2025-09-15 | 15.81 | 16.07 | 15.70 | 15.77 | -3.61% | 1.25 | 1.97% |
| 2025-09-12 | 16.51 | 17.00 | 16.35 | 16.36 | -9.96% | 2.88 | 4.31% |
| 2025-09-11 | 16.94 | 18.74 | 16.47 | 18.17 | +6.63% | 4.93 | 6.79% |
| 2025-09-10 | 16.42 | 17.07 | 16.36 | 17.04 | +3.84% | 1.53 | 2.26% |
| 2025-09-09 | 16.47 | 16.64 | 16.06 | 16.41 | -0.42% | 0.93 | 1.41% |
| 2025-09-08 | 16.05 | 16.68 | 15.99 | 16.48 | +3.13% | 1.54 | 2.34% |
| 2025-09-05 | 15.48 | 15.98 | 15.47 | 15.98 | +3.77% | 1.62 | 2.57% |
| 2025-09-04 | 14.99 | 15.40 | 14.84 | 15.40 | +2.60% | 0.95 | 1.55% |
| 2025-09-03 | 14.70 | 15.25 | 14.48 | 15.01 | +2.18% | 1.12 | 1.86% |
| 2025-09-02 | 14.86 | 14.88 | 14.52 | 14.69 | -1.08% | 0.48 | 0.81% |
| 2025-09-01 | 14.75 | 14.95 | 14.65 | 14.85 | +0.68% | 0.51 | 0.86% |
| 2025-08-29 | 14.96 | 15.08 | 14.72 | 14.75 | -1.34% | 0.59 | 0.98% |
| 2025-08-28 | 15.19 | 15.26 | 14.70 | 14.95 | -1.90% | 0.66 | 1.10% |
| 2025-08-27 | 15.65 | 15.65 | 15.23 | 15.24 | -2.68% | 0.71 | 1.15% |
| 2025-08-26 | 15.57 | 15.67 | 15.43 | 15.66 | +0.77% | 0.78 | 1.24% |
| 2025-08-25 | 15.46 | 15.59 | 15.35 | 15.54 | +0.58% | 0.68 | 1.09% |
| 2025-08-22 | 15.44 | 15.49 | 15.30 | 15.45 | +0.06% | 0.54 | 0.86% |
| 2025-08-21 | 15.53 | 15.54 | 15.39 | 15.44 | -0.19% | 0.46 | 0.74% |