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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.71 | 19.77 | 19.27 | 19.65 | +2.40% | 1.03 | 0.64% |
| 2026-03-23 | 19.99 | 20.10 | 18.96 | 19.19 | -4.67% | 1.30 | 0.80% |
| 2026-03-20 | 20.75 | 20.85 | 20.13 | 20.13 | -2.42% | 0.97 | 0.57% |
| 2026-03-19 | 21.20 | 21.20 | 20.47 | 20.63 | -3.33% | 1.08 | 0.62% |
| 2026-03-18 | 21.17 | 21.40 | 21.00 | 21.34 | +1.19% | 0.84 | 0.48% |
| 2026-03-17 | 21.78 | 21.90 | 21.04 | 21.09 | -2.95% | 1.06 | 0.59% |
| 2026-03-16 | 22.10 | 22.20 | 21.58 | 21.73 | -1.72% | 0.95 | 0.52% |
| 2026-03-13 | 22.10 | 22.45 | 22.00 | 22.11 | -0.63% | 0.91 | 0.49% |
| 2026-03-12 | 22.58 | 22.74 | 22.10 | 22.25 | -1.46% | 1.11 | 0.60% |
| 2026-03-11 | 22.55 | 23.15 | 22.46 | 22.58 | +0.36% | 1.79 | 0.95% |
| 2026-03-10 | 22.17 | 22.52 | 22.00 | 22.50 | +2.88% | 1.28 | 0.69% |
| 2026-03-09 | 21.70 | 21.94 | 21.15 | 21.87 | -1.80% | 1.67 | 0.93% |
| 2026-03-06 | 22.01 | 22.45 | 22.00 | 22.27 | +0.45% | 0.95 | 0.51% |
| 2026-03-05 | 22.40 | 22.64 | 21.99 | 22.17 | +0.73% | 1.53 | 0.83% |
| 2026-03-04 | 22.19 | 22.60 | 21.88 | 22.01 | -1.48% | 1.52 | 0.82% |
| 2026-03-03 | 23.80 | 23.89 | 22.20 | 22.34 | -6.21% | 3.07 | 1.62% |
| 2026-03-02 | 23.78 | 24.22 | 23.60 | 23.82 | -1.94% | 1.80 | 0.91% |
| 2026-02-27 | 24.38 | 24.38 | 23.91 | 24.29 | -0.90% | 2.33 | 1.16% |
| 2026-02-26 | 24.65 | 25.11 | 24.20 | 24.51 | -1.17% | 2.19 | 1.08% |
| 2026-02-25 | 24.36 | 25.19 | 23.98 | 24.80 | +1.85% | 3.39 | 1.67% |