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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.69 | 22.69 | 21.75 | 21.80 | +2.49% | 6.41 | 3.49% |
| 2026-01-16 | 19.50 | 21.27 | 19.47 | 21.27 | +9.98% | 3.33 | 1.95% |
| 2026-01-15 | 19.25 | 19.42 | 19.19 | 19.34 | +0.52% | 0.77 | 0.48% |
| 2026-01-14 | 19.60 | 19.76 | 19.09 | 19.24 | -1.94% | 1.52 | 0.94% |
| 2026-01-13 | 19.68 | 19.87 | 19.52 | 19.62 | -0.41% | 1.36 | 0.83% |
| 2026-01-12 | 19.62 | 19.80 | 19.45 | 19.70 | +0.41% | 1.22 | 0.75% |
| 2026-01-09 | 19.38 | 19.78 | 19.31 | 19.62 | +1.71% | 1.30 | 0.80% |
| 2026-01-08 | 19.09 | 19.50 | 19.09 | 19.29 | +1.05% | 1.00 | 0.62% |
| 2026-01-07 | 19.12 | 19.36 | 19.03 | 19.09 | -0.47% | 0.82 | 0.52% |
| 2026-01-06 | 19.10 | 19.26 | 19.04 | 19.18 | +0.16% | 1.01 | 0.63% |
| 2026-01-05 | 18.93 | 19.19 | 18.78 | 19.15 | +1.16% | 0.75 | 0.47% |
| 2025-12-31 | 19.10 | 19.15 | 18.85 | 18.93 | -0.89% | 0.57 | 0.36% |
| 2025-12-30 | 18.83 | 19.17 | 18.77 | 19.10 | +0.90% | 0.71 | 0.45% |
| 2025-12-29 | 19.00 | 19.00 | 18.71 | 18.93 | -0.37% | 0.63 | 0.40% |
| 2025-12-26 | 19.07 | 19.24 | 18.86 | 19.00 | -0.42% | 0.72 | 0.46% |
| 2025-12-25 | 18.78 | 19.16 | 18.65 | 19.08 | +2.03% | 0.73 | 0.47% |
| 2025-12-24 | 18.47 | 18.76 | 18.33 | 18.70 | +0.92% | 0.62 | 0.40% |
| 2025-12-23 | 18.84 | 18.90 | 18.47 | 18.53 | -1.59% | 0.72 | 0.47% |
| 2025-12-22 | 18.73 | 18.95 | 18.67 | 18.83 | +1.02% | 0.57 | 0.36% |
| 2025-12-19 | 18.77 | 18.91 | 18.64 | 18.64 | -0.21% | 0.60 | 0.38% |