*ST艾艾 sh.603580
23.42
-4.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.60 | 25.27 | 23.33 | 23.42 | -4.64% | 0.65 | 2.07% |
| 2026-05-22 | 24.33 | 25.34 | 24.18 | 24.56 | +0.57% | 0.38 | 1.19% |
| 2026-05-21 | 23.58 | 25.40 | 23.58 | 24.42 | +0.04% | 0.68 | 2.12% |
| 2026-05-20 | 24.41 | 24.41 | 24.41 | 24.41 | -4.98% | 0.15 | 0.48% |
| 2026-05-19 | 26.01 | 26.42 | 25.69 | 25.69 | -4.99% | 0.45 | 1.33% |
| 2026-05-18 | 26.57 | 27.04 | 25.81 | 27.04 | +5.01% | 0.61 | 1.75% |
| 2026-05-15 | 25.49 | 25.90 | 24.76 | 25.75 | +0.70% | 0.56 | 1.69% |
| 2026-05-14 | 25.91 | 26.64 | 24.80 | 25.57 | -1.31% | 0.69 | 2.07% |
| 2026-05-13 | 28.05 | 28.09 | 25.72 | 25.91 | -4.29% | 1.34 | 3.85% |
| 2026-05-12 | 27.07 | 27.07 | 27.07 | 27.07 | +5.00% | 0.12 | 0.35% |
| 2026-05-11 | 25.78 | 25.78 | 25.35 | 25.78 | +5.01% | 0.48 | 1.44% |
| 2026-05-08 | 23.94 | 24.55 | 23.94 | 24.55 | +5.00% | 0.15 | 0.48% |
| 2026-05-07 | 22.00 | 23.38 | 21.91 | 23.38 | +4.98% | 0.38 | 1.28% |
| 2026-05-06 | 22.27 | 22.27 | 21.25 | 22.27 | +5.00% | 0.90 | 3.13% |
| 2026-04-30 | 21.21 | 21.21 | 21.21 | 21.21 | +5.00% | 0.06 | 0.20% |
| 2026-04-29 | 19.59 | 20.25 | 19.21 | 20.20 | +3.11% | 0.30 | 1.17% |
| 2026-04-28 | 20.00 | 20.68 | 19.31 | 19.59 | -0.76% | 0.40 | 1.55% |
| 2026-04-27 | 19.55 | 19.74 | 18.50 | 19.74 | +5.00% | 0.55 | 2.14% |
| 2026-04-24 | 18.03 | 19.56 | 18.03 | 18.80 | -0.95% | 0.46 | 1.88% |
| 2026-04-23 | 19.20 | 19.70 | 18.86 | 18.98 | -2.27% | 0.26 | 1.03% |