*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.99 | 15.37 | 14.94 | 15.23 | +1.47% | 0.31 | 1.58% |
| 2025-08-19 | 14.99 | 15.04 | 14.93 | 15.01 | +0.13% | 0.17 | 0.85% |
| 2025-08-18 | 14.84 | 15.05 | 14.83 | 14.99 | +1.15% | 0.27 | 1.40% |
| 2025-08-15 | 14.80 | 14.93 | 14.80 | 14.82 | +0.14% | 0.16 | 0.83% |
| 2025-08-14 | 14.96 | 15.25 | 14.76 | 14.80 | -1.07% | 0.33 | 1.70% |
| 2025-08-13 | 15.04 | 15.04 | 14.91 | 14.96 | -0.20% | 0.18 | 0.94% |
| 2025-08-12 | 14.80 | 15.03 | 14.73 | 14.99 | +1.28% | 0.38 | 1.94% |
| 2025-08-11 | 14.71 | 14.88 | 14.65 | 14.80 | +0.61% | 0.16 | 0.82% |
| 2025-08-08 | 14.75 | 14.75 | 14.59 | 14.71 | 0.00% | 0.10 | 0.54% |
| 2025-08-07 | 14.67 | 14.72 | 14.61 | 14.71 | +0.27% | 0.12 | 0.60% |
| 2025-08-06 | 13.92 | 14.72 | 13.92 | 14.67 | +0.14% | 0.15 | 0.78% |
| 2025-08-05 | 14.62 | 14.69 | 14.58 | 14.65 | +0.20% | 0.14 | 0.71% |
| 2025-08-04 | 14.52 | 14.62 | 14.52 | 14.62 | +0.14% | 0.08 | 0.40% |
| 2025-08-01 | 14.42 | 14.61 | 14.42 | 14.60 | +0.76% | 0.11 | 0.56% |
| 2025-07-31 | 14.66 | 14.72 | 14.40 | 14.49 | -1.29% | 0.19 | 0.99% |
| 2025-07-30 | 14.79 | 14.85 | 14.63 | 14.68 | -0.74% | 0.11 | 0.58% |
| 2025-07-29 | 14.89 | 14.89 | 14.67 | 14.79 | -0.54% | 0.16 | 0.84% |
| 2025-07-28 | 14.87 | 14.90 | 14.79 | 14.87 | +0.13% | 0.13 | 0.69% |
| 2025-07-25 | 14.68 | 14.90 | 14.64 | 14.85 | +1.22% | 0.23 | 1.18% |
| 2025-07-24 | 14.61 | 14.75 | 14.49 | 14.67 | +0.41% | 0.21 | 1.10% |