*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.29 | 16.60 | 16.25 | 16.46 | +1.04% | 0.22 | 1.00% |
| 2026-01-16 | 15.82 | 16.37 | 15.82 | 16.29 | +2.13% | 0.22 | 1.05% |
| 2026-01-15 | 15.87 | 16.00 | 15.62 | 15.95 | +0.95% | 0.18 | 0.87% |
| 2026-01-14 | 16.09 | 16.11 | 15.60 | 15.80 | -1.92% | 0.22 | 1.07% |
| 2026-01-13 | 16.14 | 16.24 | 15.95 | 16.11 | -0.92% | 0.21 | 1.02% |
| 2026-01-12 | 16.27 | 16.60 | 16.02 | 16.26 | -0.25% | 0.26 | 1.25% |
| 2026-01-09 | 16.33 | 16.43 | 16.13 | 16.30 | -0.79% | 0.17 | 0.80% |
| 2026-01-08 | 16.06 | 16.52 | 16.01 | 16.43 | +1.92% | 0.28 | 1.31% |
| 2026-01-07 | 16.44 | 16.50 | 15.93 | 16.12 | -1.53% | 0.16 | 0.76% |
| 2026-01-06 | 16.30 | 16.62 | 16.30 | 16.37 | -0.43% | 0.19 | 0.86% |
| 2026-01-05 | 16.27 | 16.64 | 16.18 | 16.44 | +0.98% | 0.28 | 1.29% |
| 2025-12-31 | 16.32 | 16.52 | 16.03 | 16.28 | -0.25% | 0.15 | 0.71% |
| 2025-12-30 | 15.79 | 16.52 | 15.61 | 16.32 | +3.75% | 0.43 | 2.02% |
| 2025-12-29 | 15.80 | 15.80 | 15.47 | 15.73 | +1.03% | 0.09 | 0.43% |
| 2025-12-26 | 15.58 | 15.80 | 15.43 | 15.57 | -0.06% | 0.11 | 0.55% |
| 2025-12-25 | 15.35 | 15.66 | 15.03 | 15.58 | +2.57% | 0.15 | 0.72% |
| 2025-12-24 | 14.96 | 15.21 | 14.82 | 15.19 | +1.54% | 0.14 | 0.69% |
| 2025-12-23 | 15.19 | 15.19 | 14.85 | 14.96 | -1.25% | 0.13 | 0.65% |
| 2025-12-22 | 15.40 | 15.45 | 15.05 | 15.15 | -0.79% | 0.09 | 0.44% |
| 2025-12-19 | 14.70 | 15.42 | 14.70 | 15.27 | +3.39% | 0.12 | 0.61% |