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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.75 | 18.99 | 18.61 | 18.94 | +0.69% | 1.05 | 0.67% |
| 2025-08-19 | 18.67 | 18.87 | 18.42 | 18.81 | +0.69% | 1.19 | 0.76% |
| 2025-08-18 | 18.56 | 18.77 | 18.42 | 18.68 | +1.24% | 1.24 | 0.80% |
| 2025-08-15 | 18.10 | 18.45 | 18.05 | 18.45 | +1.87% | 0.86 | 0.56% |
| 2025-08-14 | 18.30 | 18.35 | 17.96 | 18.11 | -1.09% | 0.90 | 0.59% |
| 2025-08-13 | 18.25 | 18.40 | 18.23 | 18.31 | +0.49% | 0.67 | 0.44% |
| 2025-08-12 | 18.49 | 18.49 | 18.21 | 18.22 | -1.45% | 0.87 | 0.57% |
| 2025-08-11 | 18.39 | 18.61 | 18.34 | 18.49 | +0.54% | 0.75 | 0.48% |
| 2025-08-08 | 18.40 | 18.71 | 18.35 | 18.39 | -0.22% | 0.80 | 0.52% |
| 2025-08-07 | 18.73 | 18.76 | 18.36 | 18.43 | -1.59% | 0.95 | 0.61% |
| 2025-08-06 | 18.55 | 18.80 | 18.51 | 18.73 | +0.80% | 0.82 | 0.52% |
| 2025-08-05 | 18.41 | 18.64 | 18.39 | 18.58 | +1.03% | 0.88 | 0.57% |
| 2025-08-04 | 18.16 | 18.39 | 18.11 | 18.39 | +0.87% | 0.74 | 0.48% |
| 2025-08-01 | 18.07 | 18.24 | 18.03 | 18.23 | +0.88% | 0.65 | 0.43% |
| 2025-07-31 | 18.19 | 18.32 | 18.02 | 18.07 | -0.66% | 0.79 | 0.52% |
| 2025-07-30 | 18.36 | 18.45 | 18.10 | 18.19 | -1.08% | 0.91 | 0.60% |
| 2025-07-29 | 18.52 | 18.55 | 18.26 | 18.39 | -1.18% | 0.94 | 0.61% |
| 2025-07-28 | 18.67 | 18.85 | 18.52 | 18.61 | -0.27% | 0.96 | 0.62% |
| 2025-07-25 | 19.08 | 19.08 | 18.63 | 18.66 | -2.24% | 1.26 | 0.81% |
| 2025-07-24 | 18.66 | 19.34 | 18.66 | 19.09 | +1.32% | 1.84 | 1.16% |