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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.41 | 19.68 | 18.80 | 18.84 | -0.11% | 2.86 | 1.79% |
| 2025-07-22 | 19.50 | 19.54 | 18.73 | 18.86 | -0.32% | 3.05 | 1.92% |
| 2025-07-21 | 18.21 | 19.29 | 17.98 | 18.92 | +6.56% | 3.10 | 2.00% |
| 2025-07-18 | 17.89 | 17.93 | 17.65 | 17.75 | -0.39% | 0.52 | 0.35% |
| 2025-07-17 | 17.63 | 17.83 | 17.54 | 17.82 | +1.07% | 0.72 | 0.49% |
| 2025-07-16 | 17.49 | 17.71 | 17.48 | 17.63 | +0.85% | 0.75 | 0.51% |
| 2025-07-15 | 17.54 | 17.74 | 17.34 | 17.48 | -0.40% | 0.82 | 0.56% |
| 2025-07-14 | 17.60 | 17.79 | 17.50 | 17.55 | +0.34% | 0.88 | 0.60% |
| 2025-07-11 | 17.35 | 17.57 | 17.30 | 17.49 | +0.92% | 0.73 | 0.50% |
| 2025-07-10 | 17.27 | 17.39 | 17.19 | 17.34 | +0.23% | 0.38 | 0.27% |
| 2025-07-09 | 17.47 | 17.56 | 17.25 | 17.30 | -0.52% | 0.53 | 0.37% |
| 2025-07-08 | 17.12 | 17.39 | 17.07 | 17.38 | +1.63% | 0.56 | 0.39% |
| 2025-07-07 | 17.15 | 17.20 | 17.02 | 17.11 | -0.17% | 0.30 | 0.21% |
| 2025-07-04 | 17.23 | 17.38 | 17.02 | 17.14 | -0.86% | 0.62 | 0.43% |
| 2025-07-03 | 17.41 | 17.45 | 17.23 | 17.29 | -0.74% | 0.42 | 0.29% |
| 2025-07-02 | 17.45 | 17.55 | 17.35 | 17.41 | -0.23% | 0.47 | 0.32% |
| 2025-07-01 | 17.40 | 17.46 | 17.30 | 17.45 | +0.29% | 0.46 | 0.31% |
| 2025-06-30 | 17.32 | 17.46 | 17.28 | 17.40 | +0.81% | 0.51 | 0.35% |
| 2025-06-27 | 17.22 | 17.36 | 17.16 | 17.27 | +0.58% | 0.42 | 0.29% |
| 2025-06-26 | 17.30 | 17.36 | 17.14 | 17.17 | -0.92% | 0.50 | 0.35% |