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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.91 | 19.00 | 18.68 | 18.68 | -1.84% | 0.63 | 0.40% |
| 2025-12-17 | 18.89 | 19.09 | 18.61 | 19.03 | +0.58% | 0.83 | 0.53% |
| 2025-12-16 | 19.52 | 19.52 | 18.89 | 18.92 | -3.12% | 1.05 | 0.67% |
| 2025-12-15 | 19.88 | 20.05 | 19.53 | 19.53 | -2.15% | 0.90 | 0.55% |
| 2025-12-12 | 19.60 | 20.08 | 19.53 | 19.96 | +1.47% | 1.20 | 0.73% |
| 2025-12-11 | 20.10 | 20.13 | 19.60 | 19.67 | -1.99% | 1.16 | 0.71% |
| 2025-12-10 | 19.31 | 20.15 | 19.17 | 20.07 | +3.56% | 1.60 | 0.98% |
| 2025-12-09 | 19.76 | 19.83 | 19.36 | 19.38 | -1.92% | 1.66 | 1.02% |
| 2025-12-08 | 20.55 | 20.55 | 19.70 | 19.76 | -3.37% | 2.47 | 1.49% |
| 2025-12-05 | 20.02 | 20.62 | 19.88 | 20.45 | +3.74% | 3.24 | 1.90% |
| 2025-12-04 | 20.03 | 20.35 | 19.71 | 19.71 | -1.83% | 1.52 | 0.91% |
| 2025-12-03 | 19.94 | 20.24 | 19.64 | 20.08 | +0.70% | 1.36 | 0.82% |
| 2025-12-02 | 19.92 | 20.17 | 19.75 | 19.94 | +0.10% | 1.12 | 0.67% |
| 2025-12-01 | 20.01 | 20.07 | 19.56 | 19.92 | -0.60% | 1.34 | 0.81% |
| 2025-11-28 | 19.79 | 20.10 | 19.50 | 20.04 | +1.21% | 1.58 | 0.95% |
| 2025-11-27 | 19.80 | 20.01 | 19.47 | 19.80 | -0.35% | 1.59 | 0.96% |
| 2025-11-26 | 19.90 | 20.33 | 19.68 | 19.87 | +0.35% | 2.67 | 1.60% |
| 2025-11-25 | 19.31 | 20.38 | 19.14 | 19.80 | +3.11% | 2.74 | 1.65% |
| 2025-11-24 | 19.14 | 19.78 | 19.14 | 19.21 | +2.22% | 2.64 | 1.63% |
| 2025-11-21 | 18.93 | 19.28 | 18.53 | 18.79 | +0.80% | 2.52 | 1.59% |