*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.38 | 14.38 | 14.20 | 14.31 | -0.76% | 0.11 | 0.60% |
| 2025-09-16 | 14.21 | 14.45 | 14.16 | 14.42 | +1.62% | 0.16 | 0.83% |
| 2025-09-15 | 14.40 | 14.41 | 14.12 | 14.19 | -1.80% | 0.17 | 0.89% |
| 2025-09-12 | 14.63 | 14.63 | 14.38 | 14.45 | -0.89% | 0.13 | 0.67% |
| 2025-09-11 | 14.68 | 14.68 | 14.51 | 14.58 | 0.00% | 0.13 | 0.69% |
| 2025-09-10 | 14.63 | 14.64 | 14.40 | 14.58 | 0.00% | 0.16 | 0.87% |
| 2025-09-09 | 14.46 | 14.63 | 14.33 | 14.58 | +0.90% | 0.15 | 0.80% |
| 2025-09-08 | 14.39 | 14.51 | 14.33 | 14.45 | +0.77% | 0.12 | 0.66% |
| 2025-09-05 | 14.09 | 14.35 | 13.93 | 14.34 | +1.70% | 0.16 | 0.86% |
| 2025-09-04 | 13.76 | 14.12 | 13.76 | 14.10 | +2.77% | 0.25 | 1.36% |
| 2025-09-03 | 14.19 | 14.19 | 13.65 | 13.72 | -2.69% | 0.19 | 1.04% |
| 2025-09-02 | 14.62 | 14.63 | 13.95 | 14.10 | -3.82% | 0.35 | 1.87% |
| 2025-09-01 | 14.88 | 15.10 | 14.56 | 14.66 | -1.08% | 0.40 | 2.10% |
| 2025-08-29 | 14.82 | 14.85 | 14.65 | 14.82 | -0.07% | 0.17 | 0.90% |
| 2025-08-28 | 14.82 | 14.98 | 14.45 | 14.83 | +0.54% | 0.34 | 1.75% |
| 2025-08-27 | 15.15 | 15.25 | 14.75 | 14.75 | -2.19% | 0.31 | 1.56% |
| 2025-08-26 | 14.90 | 15.15 | 14.90 | 15.08 | +1.00% | 0.20 | 1.01% |
| 2025-08-25 | 15.33 | 15.33 | 14.90 | 14.93 | -2.67% | 0.45 | 2.29% |
| 2025-08-22 | 15.41 | 15.41 | 15.26 | 15.34 | +0.07% | 0.20 | 0.99% |
| 2025-08-21 | 15.28 | 15.39 | 15.12 | 15.33 | +0.66% | 0.21 | 1.06% |