*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.47 | 14.91 | 14.47 | 14.77 | +2.07% | 0.13 | 0.66% |
| 2025-12-17 | 14.50 | 14.69 | 14.00 | 14.47 | -0.55% | 0.19 | 1.02% |
| 2025-12-16 | 14.96 | 14.96 | 14.41 | 14.55 | -3.13% | 0.17 | 0.92% |
| 2025-12-15 | 15.82 | 15.90 | 15.02 | 15.02 | -5.00% | 0.31 | 1.57% |
| 2025-12-12 | 15.95 | 16.02 | 15.62 | 15.81 | -0.63% | 0.19 | 0.93% |
| 2025-12-11 | 15.93 | 15.96 | 15.73 | 15.91 | -0.13% | 0.15 | 0.70% |
| 2025-12-10 | 16.16 | 16.16 | 15.87 | 15.93 | -0.93% | 0.16 | 0.77% |
| 2025-12-09 | 16.16 | 16.16 | 15.89 | 16.08 | +0.50% | 0.11 | 0.51% |
| 2025-12-08 | 15.95 | 16.22 | 15.88 | 16.00 | +0.31% | 0.15 | 0.72% |
| 2025-12-05 | 15.86 | 16.13 | 15.60 | 15.95 | +0.44% | 0.17 | 0.82% |
| 2025-12-04 | 16.31 | 16.41 | 15.80 | 15.88 | -3.23% | 0.19 | 0.90% |
| 2025-12-03 | 16.73 | 16.73 | 16.26 | 16.41 | -2.03% | 0.24 | 1.10% |
| 2025-12-02 | 15.97 | 16.82 | 15.93 | 16.75 | +4.56% | 0.41 | 1.88% |
| 2025-12-01 | 16.05 | 16.16 | 15.86 | 16.02 | +0.12% | 0.12 | 0.59% |
| 2025-11-28 | 16.13 | 16.29 | 15.78 | 16.00 | -0.68% | 0.15 | 0.70% |
| 2025-11-27 | 16.17 | 16.40 | 16.03 | 16.11 | -0.43% | 0.12 | 0.56% |
| 2025-11-26 | 16.20 | 16.34 | 16.03 | 16.18 | +0.06% | 0.12 | 0.55% |
| 2025-11-25 | 16.05 | 16.39 | 16.00 | 16.17 | +1.38% | 0.17 | 0.81% |
| 2025-11-24 | 15.80 | 16.15 | 15.71 | 15.95 | +1.40% | 0.17 | 0.82% |
| 2025-11-21 | 16.50 | 16.50 | 15.70 | 15.73 | -4.72% | 0.31 | 1.49% |