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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.39 | 17.55 | 17.26 | 17.52 | -0.28% | 1.31 | 1.87% |
| 2025-08-19 | 17.47 | 18.13 | 17.12 | 17.57 | +0.80% | 2.05 | 2.93% |
| 2025-08-18 | 17.80 | 17.80 | 17.25 | 17.43 | -1.13% | 1.99 | 2.84% |
| 2025-08-15 | 16.89 | 17.68 | 16.89 | 17.63 | +3.52% | 1.68 | 2.41% |
| 2025-08-14 | 17.40 | 17.80 | 16.91 | 17.03 | -1.62% | 1.53 | 2.23% |
| 2025-08-13 | 16.60 | 17.55 | 16.57 | 17.31 | +3.90% | 2.06 | 3.00% |
| 2025-08-12 | 16.75 | 16.75 | 16.49 | 16.66 | +0.36% | 0.62 | 0.93% |
| 2025-08-11 | 16.37 | 16.84 | 16.25 | 16.60 | +1.84% | 0.87 | 1.31% |
| 2025-08-08 | 16.32 | 16.40 | 16.15 | 16.30 | -0.18% | 0.55 | 0.85% |
| 2025-08-07 | 16.44 | 16.50 | 16.22 | 16.33 | -0.43% | 0.60 | 0.91% |
| 2025-08-06 | 16.27 | 16.58 | 16.24 | 16.40 | +0.43% | 0.68 | 1.03% |
| 2025-08-05 | 16.40 | 16.45 | 16.28 | 16.33 | +0.12% | 0.68 | 1.03% |
| 2025-08-04 | 16.02 | 16.32 | 15.99 | 16.31 | +1.43% | 0.62 | 0.96% |
| 2025-08-01 | 15.90 | 16.28 | 15.90 | 16.08 | +0.81% | 0.93 | 1.44% |
| 2025-07-31 | 16.21 | 16.40 | 15.91 | 15.95 | -1.54% | 0.84 | 1.30% |
| 2025-07-30 | 16.31 | 16.42 | 16.10 | 16.20 | -0.61% | 0.61 | 0.93% |
| 2025-07-29 | 16.21 | 16.53 | 16.10 | 16.30 | +0.18% | 0.57 | 0.88% |
| 2025-07-28 | 16.17 | 16.33 | 16.09 | 16.27 | +0.68% | 0.70 | 1.07% |
| 2025-07-25 | 16.09 | 16.20 | 16.05 | 16.16 | +0.44% | 0.55 | 0.85% |
| 2025-07-24 | 15.94 | 16.15 | 15.93 | 16.09 | +0.88% | 0.78 | 1.22% |