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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.38 | 17.38 | 17.05 | 17.26 | -0.91% | 0.54 | 0.37% |
| 2025-10-22 | 17.35 | 17.57 | 17.19 | 17.41 | +0.29% | 0.44 | 0.30% |
| 2025-10-21 | 17.39 | 17.60 | 17.34 | 17.37 | +0.23% | 0.58 | 0.40% |
| 2025-10-20 | 17.30 | 17.38 | 17.19 | 17.33 | +0.81% | 0.45 | 0.31% |
| 2025-10-17 | 17.83 | 17.87 | 17.15 | 17.19 | -3.63% | 1.00 | 0.69% |
| 2025-10-16 | 18.07 | 18.12 | 17.82 | 17.83 | -1.81% | 0.65 | 0.44% |
| 2025-10-15 | 17.97 | 18.17 | 17.75 | 18.16 | +1.11% | 0.80 | 0.53% |
| 2025-10-14 | 18.20 | 18.50 | 17.87 | 17.96 | -0.99% | 1.15 | 0.76% |
| 2025-10-13 | 18.22 | 18.33 | 17.83 | 18.14 | -3.34% | 1.46 | 0.97% |
| 2025-10-10 | 18.72 | 19.07 | 18.67 | 18.77 | +0.27% | 0.98 | 0.63% |
| 2025-10-09 | 18.41 | 18.83 | 18.29 | 18.72 | +1.95% | 0.89 | 0.57% |
| 2025-09-30 | 18.50 | 18.52 | 18.28 | 18.36 | -0.86% | 0.62 | 0.40% |
| 2025-09-29 | 18.28 | 18.60 | 18.03 | 18.52 | +0.76% | 0.83 | 0.54% |
| 2025-09-26 | 18.81 | 18.81 | 18.38 | 18.38 | -2.53% | 1.03 | 0.67% |
| 2025-09-25 | 18.90 | 19.41 | 18.83 | 18.86 | +0.16% | 1.58 | 0.99% |
| 2025-09-24 | 18.26 | 18.85 | 18.12 | 18.83 | +2.21% | 1.07 | 0.69% |
| 2025-09-23 | 18.67 | 18.77 | 17.95 | 18.42 | -1.12% | 0.99 | 0.65% |
| 2025-09-22 | 18.61 | 18.89 | 18.49 | 18.63 | -0.05% | 0.84 | 0.54% |
| 2025-09-19 | 18.37 | 18.78 | 18.27 | 18.64 | +1.30% | 1.01 | 0.65% |
| 2025-09-18 | 18.83 | 19.01 | 18.26 | 18.40 | -2.22% | 1.44 | 0.92% |