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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.66 | 17.71 | 17.49 | 17.65 | 0.00% | 0.31 | 0.21% |
| 2025-05-26 | 17.76 | 17.82 | 17.54 | 17.65 | -0.34% | 0.41 | 0.28% |
| 2025-05-23 | 17.78 | 18.04 | 17.64 | 17.71 | -0.39% | 0.60 | 0.40% |
| 2025-05-22 | 17.97 | 18.13 | 17.74 | 17.78 | -0.99% | 0.54 | 0.36% |
| 2025-05-21 | 18.05 | 18.11 | 17.88 | 17.96 | -0.66% | 0.46 | 0.31% |
| 2025-05-20 | 18.13 | 18.24 | 17.86 | 18.08 | -0.16% | 0.47 | 0.31% |
| 2025-05-19 | 18.24 | 18.43 | 17.93 | 18.11 | -0.71% | 0.65 | 0.43% |
| 2025-05-16 | 18.14 | 18.55 | 18.07 | 18.24 | +0.44% | 0.66 | 0.43% |
| 2025-05-15 | 18.66 | 18.67 | 18.03 | 18.16 | -2.56% | 0.83 | 0.54% |
| 2025-05-14 | 19.05 | 19.05 | 18.57 | 18.64 | -1.73% | 0.93 | 0.59% |
| 2025-05-13 | 19.37 | 19.43 | 18.96 | 18.96 | -1.09% | 0.79 | 0.49% |
| 2025-05-12 | 19.06 | 19.37 | 19.05 | 19.17 | +1.47% | 0.82 | 0.51% |
| 2025-05-09 | 19.20 | 19.20 | 18.64 | 18.89 | -1.19% | 0.77 | 0.49% |
| 2025-05-08 | 18.87 | 19.24 | 18.78 | 19.12 | +1.10% | 0.97 | 0.60% |
| 2025-05-07 | 19.39 | 19.52 | 18.77 | 18.91 | -0.94% | 1.04 | 0.65% |
| 2025-05-06 | 18.85 | 19.22 | 18.76 | 19.09 | +2.39% | 1.37 | 0.86% |