艾迪精密 sh.603638
25.53
+0.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.71 | 26.00 | 24.78 | 25.53 | +0.31% | 2.08 | 0.98% |
| 2026-05-22 | 25.36 | 25.94 | 24.89 | 25.45 | +0.35% | 2.24 | 1.06% |
| 2026-05-21 | 25.98 | 26.66 | 25.30 | 25.36 | -2.01% | 2.74 | 1.27% |
| 2026-05-20 | 26.26 | 26.27 | 25.80 | 25.88 | -1.48% | 1.55 | 0.72% |
| 2026-05-19 | 26.08 | 26.68 | 25.62 | 26.27 | +0.81% | 2.09 | 0.96% |
| 2026-05-18 | 25.90 | 26.39 | 25.62 | 26.06 | -0.27% | 2.56 | 1.18% |
| 2026-05-15 | 24.92 | 26.86 | 24.49 | 26.13 | +5.28% | 4.21 | 1.95% |
| 2026-05-14 | 25.47 | 26.20 | 24.79 | 24.82 | -2.55% | 2.67 | 1.27% |
| 2026-05-13 | 25.52 | 25.55 | 25.05 | 25.47 | -0.31% | 1.74 | 0.83% |
| 2026-05-12 | 25.54 | 25.92 | 25.21 | 25.55 | 0.00% | 2.14 | 1.01% |
| 2026-05-11 | 24.94 | 25.96 | 24.82 | 25.55 | +3.07% | 3.24 | 1.52% |
| 2026-05-08 | 24.80 | 24.96 | 24.40 | 24.79 | -0.16% | 2.33 | 1.14% |
| 2026-05-07 | 23.68 | 25.36 | 23.51 | 24.83 | +4.99% | 3.54 | 1.73% |
| 2026-05-06 | 23.33 | 23.98 | 23.33 | 23.65 | +1.76% | 2.72 | 1.38% |
| 2026-04-30 | 22.72 | 23.26 | 22.67 | 23.24 | +2.33% | 2.37 | 1.23% |
| 2026-04-29 | 22.55 | 22.88 | 22.37 | 22.71 | +0.04% | 1.66 | 0.89% |
| 2026-04-28 | 22.60 | 23.15 | 22.50 | 22.70 | +0.22% | 1.90 | 1.00% |
| 2026-04-27 | 22.39 | 22.96 | 22.36 | 22.65 | +1.30% | 1.78 | 0.94% |
| 2026-04-24 | 22.03 | 22.62 | 22.03 | 22.36 | +0.36% | 1.55 | 0.84% |
| 2026-04-23 | 22.69 | 22.96 | 22.21 | 22.28 | -1.81% | 1.97 | 1.05% |