*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.80 | 14.83 | 14.53 | 14.61 | -1.54% | 0.25 | 1.29% |
| 2025-07-22 | 14.89 | 14.90 | 14.79 | 14.84 | -0.33% | 0.20 | 1.00% |
| 2025-07-21 | 14.82 | 14.92 | 14.82 | 14.89 | 0.00% | 0.23 | 1.18% |
| 2025-07-18 | 14.83 | 14.93 | 14.77 | 14.89 | 0.00% | 0.30 | 1.54% |
| 2025-07-17 | 14.90 | 14.93 | 14.75 | 14.89 | -0.07% | 0.21 | 1.08% |
| 2025-07-16 | 14.82 | 14.92 | 14.80 | 14.90 | +0.27% | 0.20 | 1.05% |
| 2025-07-15 | 15.08 | 15.08 | 14.67 | 14.86 | -2.23% | 0.29 | 1.50% |
| 2025-07-14 | 15.09 | 15.30 | 15.03 | 15.20 | +0.99% | 0.22 | 1.12% |
| 2025-07-11 | 14.90 | 15.09 | 14.84 | 15.05 | +0.73% | 0.24 | 1.23% |
| 2025-07-10 | 14.87 | 14.96 | 14.87 | 14.94 | +0.40% | 0.25 | 1.25% |
| 2025-07-09 | 14.92 | 15.04 | 14.81 | 14.88 | -0.20% | 0.30 | 1.55% |
| 2025-07-08 | 14.94 | 14.98 | 14.69 | 14.91 | +0.27% | 0.35 | 1.78% |
| 2025-07-07 | 14.87 | 14.98 | 14.74 | 14.87 | +0.20% | 0.18 | 0.91% |
| 2025-07-04 | 14.82 | 14.99 | 14.73 | 14.84 | -0.33% | 0.13 | 0.64% |
| 2025-07-03 | 15.23 | 15.23 | 14.83 | 14.89 | -2.16% | 0.26 | 1.32% |
| 2025-07-02 | 15.07 | 15.33 | 14.99 | 15.22 | -0.97% | 0.26 | 1.30% |
| 2025-07-01 | 15.10 | 15.76 | 15.00 | 15.37 | +2.05% | 0.41 | 2.02% |
| 2025-06-30 | 14.65 | 15.06 | 14.32 | 15.06 | +2.85% | 0.42 | 2.14% |
| 2025-06-27 | 14.62 | 14.88 | 14.55 | 14.64 | +0.07% | 0.30 | 1.58% |
| 2025-06-26 | 14.65 | 14.72 | 14.50 | 14.63 | 0.00% | 0.22 | 1.17% |