*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.29 | 14.86 | 13.88 | 14.85 | +4.95% | 0.42 | 2.21% |
| 2026-02-13 | 14.26 | 14.39 | 14.13 | 14.15 | -0.84% | 0.13 | 0.70% |
| 2026-02-12 | 14.13 | 14.38 | 14.03 | 14.27 | +0.56% | 0.11 | 0.57% |
| 2026-02-11 | 14.40 | 14.43 | 14.14 | 14.19 | -1.39% | 0.11 | 0.62% |
| 2026-02-10 | 14.58 | 14.75 | 14.30 | 14.39 | -1.30% | 0.16 | 0.86% |
| 2026-02-09 | 14.98 | 15.36 | 14.41 | 14.58 | -0.34% | 0.48 | 2.48% |
| 2026-02-06 | 14.14 | 14.63 | 13.90 | 14.63 | +5.03% | 0.27 | 1.43% |
| 2026-02-05 | 13.90 | 14.20 | 13.48 | 13.93 | -1.35% | 0.57 | 3.15% |
| 2026-02-04 | 14.05 | 14.58 | 14.05 | 14.12 | -4.53% | 1.14 | 6.17% |
| 2026-02-03 | 14.79 | 14.79 | 14.79 | 14.79 | -5.01% | 0.11 | 0.55% |
| 2026-02-02 | 15.57 | 15.57 | 15.57 | 15.57 | -5.00% | 0.15 | 0.76% |
| 2026-01-30 | 16.08 | 16.46 | 16.00 | 16.39 | +0.49% | 0.27 | 1.25% |
| 2026-01-29 | 16.30 | 16.50 | 16.07 | 16.31 | -0.24% | 0.14 | 0.64% |
| 2026-01-28 | 16.68 | 16.69 | 15.91 | 16.35 | -2.33% | 0.21 | 0.96% |
| 2026-01-27 | 16.62 | 16.81 | 16.34 | 16.74 | +0.42% | 0.15 | 0.69% |
| 2026-01-26 | 16.83 | 17.04 | 16.42 | 16.67 | -1.01% | 0.25 | 1.14% |
| 2026-01-23 | 16.85 | 16.95 | 16.61 | 16.84 | +0.06% | 0.14 | 0.65% |
| 2026-01-22 | 16.45 | 16.95 | 16.39 | 16.83 | +2.31% | 0.19 | 0.88% |
| 2026-01-21 | 16.25 | 16.50 | 16.15 | 16.45 | +1.11% | 0.18 | 0.83% |
| 2026-01-20 | 16.47 | 16.57 | 16.18 | 16.27 | -1.15% | 0.16 | 0.73% |