*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.90 | 14.96 | 14.62 | 14.88 | -0.13% | 0.10 | 0.54% |
| 2025-10-22 | 14.76 | 14.90 | 14.74 | 14.90 | +0.47% | 0.11 | 0.56% |
| 2025-10-21 | 14.62 | 14.88 | 14.52 | 14.83 | +1.44% | 0.19 | 0.96% |
| 2025-10-20 | 14.48 | 14.66 | 14.43 | 14.62 | +0.41% | 0.09 | 0.46% |
| 2025-10-17 | 14.63 | 14.77 | 14.26 | 14.56 | -0.55% | 0.16 | 0.83% |
| 2025-10-16 | 14.49 | 14.73 | 14.48 | 14.64 | +0.97% | 0.14 | 0.73% |
| 2025-10-15 | 14.36 | 14.55 | 14.36 | 14.50 | +0.35% | 0.07 | 0.37% |
| 2025-10-14 | 14.49 | 14.51 | 14.33 | 14.45 | +0.56% | 0.16 | 0.85% |
| 2025-10-13 | 14.18 | 14.39 | 14.15 | 14.37 | -0.83% | 0.17 | 0.94% |
| 2025-10-10 | 14.45 | 14.64 | 14.40 | 14.49 | 0.00% | 0.08 | 0.44% |
| 2025-10-09 | 14.71 | 14.72 | 14.40 | 14.49 | -1.56% | 0.15 | 0.81% |
| 2025-09-30 | 14.59 | 14.76 | 14.52 | 14.72 | +0.75% | 0.11 | 0.60% |
| 2025-09-29 | 14.63 | 14.82 | 14.55 | 14.61 | -1.22% | 0.24 | 1.25% |
| 2025-09-26 | 14.70 | 14.83 | 14.64 | 14.79 | +0.34% | 0.12 | 0.60% |
| 2025-09-25 | 14.86 | 14.90 | 14.63 | 14.74 | -0.94% | 0.15 | 0.79% |
| 2025-09-24 | 14.75 | 14.98 | 14.61 | 14.88 | +1.16% | 0.21 | 1.10% |
| 2025-09-23 | 15.11 | 15.15 | 14.42 | 14.71 | -1.93% | 0.32 | 1.66% |
| 2025-09-22 | 14.70 | 15.20 | 14.60 | 15.00 | +1.01% | 0.57 | 2.94% |
| 2025-09-19 | 14.25 | 14.88 | 14.24 | 14.85 | +4.80% | 0.69 | 3.59% |
| 2025-09-18 | 14.31 | 14.40 | 14.01 | 14.17 | -0.98% | 0.18 | 0.99% |