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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.67 | 18.82 | 18.52 | 18.64 | +0.27% | 0.77 | 0.50% |
| 2025-11-19 | 18.70 | 18.79 | 18.54 | 18.59 | -0.37% | 0.80 | 0.51% |
| 2025-11-18 | 18.63 | 18.75 | 18.48 | 18.66 | +0.27% | 0.72 | 0.47% |
| 2025-11-17 | 18.35 | 18.66 | 18.24 | 18.61 | +1.30% | 0.89 | 0.58% |
| 2025-11-14 | 18.42 | 18.64 | 18.36 | 18.37 | -0.59% | 0.59 | 0.38% |
| 2025-11-13 | 18.49 | 18.59 | 18.37 | 18.48 | -0.21% | 0.52 | 0.34% |
| 2025-11-12 | 18.77 | 18.82 | 18.49 | 18.52 | -1.43% | 0.59 | 0.38% |
| 2025-11-11 | 18.72 | 18.91 | 18.68 | 18.79 | +0.69% | 0.68 | 0.43% |
| 2025-11-10 | 19.26 | 19.26 | 18.64 | 18.66 | -2.75% | 1.12 | 0.71% |
| 2025-11-07 | 18.99 | 19.30 | 18.92 | 19.19 | +0.84% | 1.28 | 0.80% |
| 2025-11-06 | 19.01 | 19.26 | 18.93 | 19.03 | +0.10% | 1.05 | 0.66% |
| 2025-11-05 | 18.60 | 19.09 | 18.55 | 19.01 | +1.11% | 1.08 | 0.69% |
| 2025-11-04 | 18.82 | 19.16 | 18.66 | 18.80 | +0.21% | 1.39 | 0.88% |
| 2025-11-03 | 18.75 | 18.88 | 18.38 | 18.76 | +0.75% | 1.49 | 0.96% |
| 2025-10-31 | 17.90 | 18.98 | 17.63 | 18.62 | +5.89% | 2.35 | 1.53% |
| 2025-10-30 | 17.56 | 17.74 | 17.47 | 17.58 | -0.11% | 0.49 | 0.33% |
| 2025-10-29 | 17.56 | 17.64 | 17.42 | 17.60 | +0.11% | 0.36 | 0.25% |
| 2025-10-28 | 17.57 | 17.67 | 17.41 | 17.58 | -0.11% | 0.44 | 0.30% |
| 2025-10-27 | 17.44 | 17.79 | 17.44 | 17.60 | +1.09% | 0.61 | 0.41% |
| 2025-10-24 | 17.27 | 17.45 | 17.25 | 17.41 | +0.92% | 0.45 | 0.31% |