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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.29 | 17.38 | 17.13 | 17.33 | +0.52% | 0.70 | 0.49% |
| 2025-06-24 | 16.96 | 17.30 | 16.92 | 17.24 | +2.06% | 0.66 | 0.46% |
| 2025-06-23 | 16.72 | 16.96 | 16.63 | 16.89 | +0.71% | 0.31 | 0.22% |
| 2025-06-20 | 16.99 | 17.07 | 16.77 | 16.77 | -1.11% | 0.46 | 0.33% |
| 2025-06-19 | 17.04 | 17.20 | 16.90 | 16.96 | -0.47% | 0.52 | 0.37% |
| 2025-06-18 | 17.11 | 17.30 | 16.98 | 17.04 | -0.41% | 0.33 | 0.23% |
| 2025-06-17 | 17.07 | 17.16 | 17.03 | 17.11 | +0.06% | 0.29 | 0.20% |
| 2025-06-16 | 17.00 | 17.21 | 16.98 | 17.10 | -0.29% | 0.28 | 0.20% |
| 2025-06-13 | 17.32 | 17.32 | 17.04 | 17.15 | -1.03% | 0.45 | 0.31% |
| 2025-06-12 | 17.41 | 17.47 | 17.25 | 17.33 | -0.74% | 0.39 | 0.27% |
| 2025-06-11 | 17.52 | 17.62 | 17.41 | 17.45 | +0.23% | 0.32 | 0.22% |
| 2025-06-10 | 17.74 | 17.77 | 17.28 | 17.41 | -1.85% | 0.60 | 0.41% |
| 2025-06-09 | 17.66 | 17.78 | 17.49 | 17.74 | +1.48% | 0.52 | 0.35% |
| 2025-06-06 | 17.68 | 17.71 | 17.44 | 17.48 | -0.79% | 0.38 | 0.26% |
| 2025-06-05 | 17.46 | 17.65 | 17.39 | 17.62 | +0.97% | 0.44 | 0.30% |
| 2025-06-04 | 17.51 | 17.57 | 17.39 | 17.46 | +0.23% | 0.35 | 0.24% |
| 2025-06-03 | 17.50 | 17.55 | 17.39 | 17.42 | -0.74% | 0.42 | 0.28% |
| 2025-05-30 | 17.70 | 17.85 | 17.51 | 17.54 | -1.89% | 0.55 | 0.37% |
| 2025-05-29 | 17.61 | 17.98 | 17.56 | 17.88 | +1.24% | 0.54 | 0.36% |
| 2025-05-28 | 17.65 | 17.88 | 17.63 | 17.66 | +0.06% | 0.47 | 0.31% |