*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.36 | 19.88 | 18.93 | 19.42 | +0.31% | 0.38 | 1.50% |
| 2026-04-21 | 19.80 | 20.00 | 19.03 | 19.36 | -3.35% | 0.47 | 1.87% |
| 2026-04-20 | 19.63 | 20.35 | 19.11 | 20.03 | +3.35% | 0.58 | 2.25% |
| 2026-04-17 | 19.28 | 19.90 | 19.09 | 19.38 | +2.27% | 0.57 | 2.24% |
| 2026-04-16 | 18.00 | 19.00 | 18.00 | 18.95 | +2.77% | 0.40 | 1.65% |
| 2026-04-15 | 19.38 | 19.38 | 18.44 | 18.44 | -5.00% | 0.66 | 2.69% |
| 2026-04-14 | 19.22 | 19.41 | 19.10 | 19.41 | +4.98% | 0.68 | 2.67% |
| 2026-04-13 | 17.79 | 18.49 | 17.61 | 18.49 | +5.00% | 0.36 | 1.53% |
| 2026-04-10 | 16.95 | 17.61 | 16.78 | 17.61 | +5.01% | 0.45 | 1.99% |
| 2026-04-09 | 16.77 | 16.85 | 16.44 | 16.77 | 0.00% | 0.13 | 0.62% |
| 2026-04-08 | 16.44 | 16.80 | 16.30 | 16.77 | +2.63% | 0.18 | 0.84% |
| 2026-04-07 | 17.00 | 17.35 | 16.12 | 16.34 | -3.48% | 0.29 | 1.32% |
| 2026-04-03 | 16.99 | 17.26 | 16.35 | 16.93 | +0.77% | 0.28 | 1.26% |
| 2026-04-02 | 17.85 | 17.85 | 16.78 | 16.80 | -4.71% | 0.24 | 1.08% |
| 2026-04-01 | 17.85 | 18.23 | 17.57 | 17.63 | +0.63% | 0.28 | 1.22% |
| 2026-03-31 | 17.78 | 18.23 | 17.40 | 17.52 | +0.92% | 0.60 | 2.56% |
| 2026-03-30 | 16.30 | 17.36 | 16.28 | 17.36 | +5.02% | 0.30 | 1.36% |
| 2026-03-27 | 17.48 | 17.48 | 16.50 | 16.53 | -3.33% | 0.26 | 1.17% |
| 2026-03-26 | 17.00 | 17.60 | 16.88 | 17.10 | -0.06% | 0.29 | 1.31% |
| 2026-03-25 | 15.92 | 17.23 | 15.92 | 17.11 | +4.27% | 0.56 | 2.54% |