*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.49 | 17.14 | 16.37 | 16.51 | -1.14% | 0.49 | 2.26% |
| 2025-11-19 | 16.08 | 16.75 | 15.94 | 16.70 | +4.70% | 0.78 | 3.60% |
| 2025-11-18 | 16.02 | 16.18 | 15.90 | 15.95 | -0.93% | 0.13 | 0.62% |
| 2025-11-17 | 16.15 | 16.30 | 15.92 | 16.10 | -0.74% | 0.14 | 0.66% |
| 2025-11-14 | 16.36 | 16.47 | 16.18 | 16.22 | -0.98% | 0.14 | 0.64% |
| 2025-11-13 | 16.26 | 16.40 | 16.06 | 16.38 | +0.80% | 0.22 | 1.04% |
| 2025-11-12 | 16.26 | 16.42 | 16.08 | 16.25 | -0.31% | 0.18 | 0.85% |
| 2025-11-11 | 15.94 | 16.56 | 15.81 | 16.30 | +2.45% | 0.30 | 1.40% |
| 2025-11-10 | 15.81 | 16.16 | 15.70 | 15.91 | +0.44% | 0.21 | 1.02% |
| 2025-11-07 | 16.20 | 16.27 | 15.80 | 15.84 | -2.64% | 0.19 | 0.93% |
| 2025-11-06 | 16.11 | 16.31 | 16.01 | 16.27 | 0.00% | 0.14 | 0.65% |
| 2025-11-05 | 16.00 | 16.36 | 15.92 | 16.27 | +1.81% | 0.28 | 1.32% |
| 2025-11-04 | 16.07 | 16.14 | 15.85 | 15.98 | -1.05% | 0.32 | 1.54% |
| 2025-11-03 | 15.56 | 16.33 | 15.56 | 16.15 | +3.86% | 0.69 | 3.24% |
| 2025-10-31 | 14.92 | 15.57 | 14.90 | 15.55 | +3.81% | 0.48 | 2.39% |
| 2025-10-30 | 15.06 | 15.09 | 14.90 | 14.98 | -0.33% | 0.19 | 0.95% |
| 2025-10-29 | 15.13 | 15.13 | 14.91 | 15.03 | -0.20% | 0.13 | 0.64% |
| 2025-10-28 | 15.05 | 15.20 | 14.95 | 15.06 | +0.07% | 0.17 | 0.85% |
| 2025-10-27 | 14.86 | 15.07 | 14.72 | 15.05 | +1.28% | 0.16 | 0.80% |
| 2025-10-24 | 14.88 | 14.96 | 14.78 | 14.86 | -0.13% | 0.09 | 0.48% |