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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.32 | 19.03 | 18.22 | 18.82 | +2.22% | 1.49 | 0.95% |
| 2025-09-16 | 17.96 | 18.44 | 17.95 | 18.41 | +2.61% | 0.94 | 0.61% |
| 2025-09-15 | 18.17 | 18.23 | 17.92 | 17.94 | -0.93% | 0.57 | 0.38% |
| 2025-09-12 | 18.24 | 18.28 | 18.08 | 18.11 | -0.76% | 0.62 | 0.41% |
| 2025-09-11 | 17.93 | 18.27 | 17.72 | 18.25 | +1.72% | 0.80 | 0.53% |
| 2025-09-10 | 18.12 | 18.28 | 17.87 | 17.94 | -1.37% | 0.73 | 0.49% |
| 2025-09-09 | 18.29 | 18.33 | 18.11 | 18.19 | -0.60% | 0.66 | 0.44% |
| 2025-09-08 | 18.34 | 18.51 | 18.12 | 18.30 | +0.44% | 0.95 | 0.62% |
| 2025-09-05 | 17.86 | 18.23 | 17.83 | 18.22 | +2.18% | 0.68 | 0.45% |
| 2025-09-04 | 18.03 | 18.29 | 17.63 | 17.83 | -1.21% | 0.97 | 0.64% |
| 2025-09-03 | 18.45 | 18.66 | 18.01 | 18.05 | -2.16% | 0.89 | 0.58% |
| 2025-09-02 | 18.56 | 18.60 | 17.94 | 18.45 | -0.54% | 1.40 | 0.91% |
| 2025-09-01 | 18.86 | 18.94 | 18.41 | 18.55 | -1.64% | 1.19 | 0.77% |
| 2025-08-29 | 18.53 | 18.97 | 18.36 | 18.86 | +1.94% | 1.39 | 0.89% |
| 2025-08-28 | 18.49 | 18.59 | 17.94 | 18.50 | 0.00% | 1.14 | 0.75% |
| 2025-08-27 | 18.86 | 19.28 | 18.49 | 18.50 | -1.80% | 1.39 | 0.88% |
| 2025-08-26 | 18.95 | 19.02 | 18.72 | 18.84 | -0.73% | 0.81 | 0.52% |
| 2025-08-25 | 18.91 | 19.14 | 18.80 | 18.98 | +0.79% | 1.27 | 0.81% |
| 2025-08-22 | 18.89 | 18.97 | 18.69 | 18.83 | -0.26% | 0.92 | 0.59% |
| 2025-08-21 | 19.03 | 19.38 | 18.72 | 18.88 | -0.32% | 1.15 | 0.73% |