艾华集团 sh.603989
30.70
+8.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 31.26 | 31.26 | 29.00 | 30.70 | +8.02% | 14.22 | 11.78% |
| 2026-05-22 | 26.36 | 28.42 | 26.31 | 28.42 | +9.98% | 4.45 | 4.01% |
| 2026-05-21 | 25.60 | 27.25 | 24.62 | 25.84 | +0.51% | 10.54 | 10.06% |
| 2026-05-20 | 24.76 | 26.32 | 24.36 | 25.71 | +6.24% | 11.34 | 11.15% |
| 2026-05-19 | 22.50 | 24.20 | 22.01 | 24.20 | +10.00% | 6.31 | 6.79% |
| 2026-05-18 | 19.97 | 22.00 | 19.85 | 22.00 | +10.00% | 4.02 | 4.71% |
| 2026-05-15 | 20.48 | 20.78 | 19.85 | 20.00 | -2.44% | 1.68 | 2.08% |
| 2026-05-14 | 21.01 | 21.05 | 20.50 | 20.50 | -2.10% | 1.66 | 2.01% |
| 2026-05-13 | 20.70 | 21.25 | 20.68 | 20.94 | -0.52% | 2.30 | 2.74% |
| 2026-05-12 | 21.40 | 21.69 | 20.98 | 21.05 | -1.27% | 2.38 | 2.81% |
| 2026-05-11 | 21.26 | 21.39 | 21.04 | 21.32 | +1.28% | 2.18 | 2.57% |
| 2026-05-08 | 21.08 | 21.40 | 20.71 | 21.05 | -0.85% | 2.19 | 2.61% |
| 2026-05-07 | 20.31 | 21.55 | 20.31 | 21.23 | +4.68% | 3.47 | 4.14% |
| 2026-05-06 | 20.08 | 20.58 | 20.05 | 20.28 | +2.11% | 2.20 | 2.71% |
| 2026-04-30 | 19.65 | 20.43 | 19.50 | 19.86 | +0.81% | 1.64 | 2.05% |
| 2026-04-29 | 19.76 | 19.90 | 19.30 | 19.70 | -0.40% | 1.71 | 2.19% |
| 2026-04-28 | 20.00 | 20.52 | 19.72 | 19.78 | -1.79% | 2.45 | 3.07% |
| 2026-04-27 | 19.31 | 20.14 | 19.31 | 20.14 | +3.55% | 1.74 | 2.19% |
| 2026-04-24 | 19.36 | 20.12 | 19.34 | 19.45 | -0.05% | 1.62 | 2.06% |
| 2026-04-23 | 20.06 | 20.06 | 19.34 | 19.46 | -2.26% | 1.24 | 1.59% |