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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.05 | 23.69 | 22.45 | 22.69 | +2.21% | 3.80 | 2.00% |
| 2026-04-21 | 21.82 | 22.86 | 21.32 | 22.20 | +1.60% | 2.99 | 1.63% |
| 2026-04-20 | 21.01 | 22.27 | 20.68 | 21.85 | +5.05% | 2.98 | 1.66% |
| 2026-04-17 | 20.41 | 20.84 | 20.16 | 20.80 | +1.51% | 1.49 | 0.87% |
| 2026-04-16 | 20.33 | 20.58 | 20.23 | 20.49 | +1.29% | 1.05 | 0.62% |
| 2026-04-15 | 20.57 | 20.60 | 20.21 | 20.23 | -0.54% | 0.67 | 0.39% |
| 2026-04-14 | 20.30 | 20.37 | 20.14 | 20.34 | +1.04% | 0.73 | 0.43% |
| 2026-04-13 | 20.35 | 20.49 | 20.06 | 20.13 | -1.90% | 0.86 | 0.51% |
| 2026-04-10 | 20.10 | 20.74 | 20.10 | 20.52 | +2.04% | 0.90 | 0.53% |
| 2026-04-09 | 20.33 | 20.36 | 20.05 | 20.11 | -1.57% | 0.69 | 0.41% |
| 2026-04-08 | 20.00 | 20.44 | 19.75 | 20.43 | +5.64% | 1.41 | 0.84% |
| 2026-04-07 | 19.25 | 19.55 | 19.15 | 19.34 | +0.68% | 0.51 | 0.32% |
| 2026-04-03 | 19.56 | 19.69 | 19.19 | 19.21 | -1.79% | 0.54 | 0.33% |
| 2026-04-02 | 19.90 | 19.92 | 19.41 | 19.56 | -2.00% | 0.70 | 0.43% |
| 2026-04-01 | 19.93 | 20.10 | 19.69 | 19.96 | +1.68% | 1.10 | 0.67% |
| 2026-03-31 | 20.20 | 20.31 | 19.58 | 19.63 | -2.14% | 1.03 | 0.63% |
| 2026-03-30 | 19.28 | 20.06 | 19.23 | 20.06 | +2.14% | 1.37 | 0.83% |
| 2026-03-27 | 19.46 | 19.81 | 19.23 | 19.64 | +0.56% | 1.01 | 0.62% |
| 2026-03-26 | 19.87 | 20.08 | 19.45 | 19.53 | -1.71% | 0.86 | 0.52% |
| 2026-03-25 | 19.86 | 20.20 | 19.70 | 19.87 | +1.12% | 1.11 | 0.67% |