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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.85 | 25.85 | 24.18 | 24.35 | -4.36% | 3.97 | 1.95% |
| 2026-02-13 | 24.98 | 25.79 | 24.70 | 25.46 | +2.17% | 4.10 | 1.94% |
| 2026-02-12 | 24.40 | 25.44 | 24.33 | 24.92 | +1.10% | 3.11 | 1.50% |
| 2026-02-11 | 24.30 | 25.63 | 24.27 | 24.65 | +0.90% | 4.51 | 2.19% |
| 2026-02-10 | 23.39 | 24.67 | 23.39 | 24.43 | +5.08% | 4.83 | 2.39% |
| 2026-02-09 | 23.23 | 23.65 | 23.05 | 23.25 | +1.35% | 2.42 | 1.25% |
| 2026-02-06 | 22.21 | 23.73 | 22.21 | 22.94 | +2.18% | 3.35 | 1.75% |
| 2026-02-05 | 22.91 | 22.91 | 22.26 | 22.45 | -2.39% | 1.60 | 0.86% |
| 2026-02-04 | 22.93 | 23.09 | 22.66 | 23.00 | +0.22% | 1.96 | 1.03% |
| 2026-02-03 | 22.38 | 23.33 | 22.16 | 22.95 | +4.60% | 3.41 | 1.79% |
| 2026-02-02 | 22.00 | 22.45 | 21.70 | 21.94 | -0.99% | 1.82 | 1.00% |
| 2026-01-30 | 22.03 | 22.37 | 21.33 | 22.16 | -0.58% | 2.12 | 1.16% |
| 2026-01-29 | 22.41 | 22.84 | 22.11 | 22.29 | -1.72% | 2.06 | 1.11% |
| 2026-01-28 | 22.77 | 23.09 | 22.38 | 22.68 | -0.04% | 2.06 | 1.10% |
| 2026-01-27 | 22.31 | 22.83 | 21.74 | 22.69 | +0.84% | 2.74 | 1.48% |
| 2026-01-26 | 23.18 | 23.73 | 22.22 | 22.50 | -1.53% | 3.08 | 1.64% |
| 2026-01-23 | 22.18 | 23.20 | 21.91 | 22.85 | +3.30% | 4.11 | 2.19% |
| 2026-01-22 | 22.30 | 22.87 | 21.98 | 22.12 | -1.60% | 3.09 | 1.67% |
| 2026-01-21 | 21.81 | 22.96 | 21.51 | 22.48 | +2.93% | 4.61 | 2.48% |
| 2026-01-20 | 22.24 | 22.45 | 21.65 | 21.84 | +0.18% | 3.44 | 1.89% |