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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.08 | 16.20 | 15.92 | 15.95 | -0.62% | 0.66 | 1.02% |
| 2025-07-22 | 16.10 | 16.29 | 15.94 | 16.05 | -0.06% | 0.88 | 1.37% |
| 2025-07-21 | 16.22 | 16.22 | 15.80 | 16.06 | -1.53% | 1.17 | 1.81% |
| 2025-07-18 | 16.02 | 16.36 | 15.92 | 16.31 | +1.75% | 1.07 | 1.65% |
| 2025-07-17 | 15.70 | 16.07 | 15.64 | 16.03 | +2.23% | 0.84 | 1.32% |
| 2025-07-16 | 15.75 | 15.83 | 15.63 | 15.68 | -0.76% | 0.51 | 0.81% |
| 2025-07-15 | 15.57 | 15.92 | 15.53 | 15.80 | +1.15% | 0.84 | 1.32% |
| 2025-07-14 | 15.56 | 15.73 | 15.52 | 15.62 | +0.26% | 0.67 | 1.07% |
| 2025-07-11 | 15.64 | 15.74 | 15.47 | 15.58 | -0.76% | 0.57 | 0.92% |
| 2025-07-10 | 15.55 | 15.75 | 15.55 | 15.70 | +0.38% | 0.46 | 0.73% |
| 2025-07-09 | 15.70 | 15.75 | 15.57 | 15.64 | -0.38% | 0.49 | 0.78% |
| 2025-07-08 | 15.42 | 15.75 | 15.39 | 15.70 | +1.95% | 0.74 | 1.18% |
| 2025-07-07 | 15.45 | 15.57 | 15.33 | 15.40 | +0.20% | 0.36 | 0.59% |
| 2025-07-04 | 15.53 | 15.57 | 15.34 | 15.37 | -1.03% | 0.50 | 0.80% |
| 2025-07-03 | 15.34 | 15.55 | 15.34 | 15.53 | +1.30% | 0.46 | 0.75% |
| 2025-07-02 | 15.46 | 15.51 | 15.23 | 15.33 | -1.16% | 0.47 | 0.76% |
| 2025-07-01 | 15.35 | 15.64 | 15.29 | 15.51 | +0.71% | 0.74 | 1.19% |
| 2025-06-30 | 15.34 | 15.40 | 15.23 | 15.40 | +1.32% | 0.48 | 0.78% |
| 2025-06-27 | 15.08 | 15.30 | 15.05 | 15.20 | +1.27% | 0.50 | 0.81% |
| 2025-06-26 | 15.08 | 15.19 | 14.97 | 15.01 | -0.52% | 0.52 | 0.85% |