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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.00 | 15.12 | 14.93 | 15.09 | +0.66% | 0.55 | 0.90% |
| 2025-06-24 | 14.60 | 15.02 | 14.60 | 14.99 | +3.06% | 0.53 | 0.88% |
| 2025-06-23 | 14.27 | 14.57 | 14.22 | 14.54 | +1.45% | 0.31 | 0.53% |
| 2025-06-20 | 14.40 | 14.59 | 14.34 | 14.34 | -0.28% | 0.36 | 0.62% |
| 2025-06-19 | 14.57 | 14.73 | 14.32 | 14.38 | -1.29% | 0.50 | 0.86% |
| 2025-06-18 | 14.36 | 14.62 | 14.34 | 14.56 | +1.24% | 0.45 | 0.76% |
| 2025-06-17 | 14.53 | 14.65 | 14.37 | 14.39 | -1.02% | 0.40 | 0.69% |
| 2025-06-16 | 14.42 | 14.68 | 14.36 | 14.53 | -0.14% | 0.45 | 0.77% |
| 2025-06-13 | 14.80 | 14.91 | 14.52 | 14.55 | -2.00% | 0.80 | 1.36% |
| 2025-06-12 | 14.95 | 15.01 | 14.78 | 14.85 | -0.53% | 0.53 | 0.87% |
| 2025-06-11 | 14.98 | 15.09 | 14.91 | 14.93 | +0.53% | 0.42 | 0.68% |
| 2025-06-10 | 15.08 | 15.08 | 14.72 | 14.85 | -1.51% | 0.44 | 0.73% |
| 2025-06-09 | 15.07 | 15.15 | 15.02 | 15.08 | +0.07% | 0.45 | 0.74% |
| 2025-06-06 | 15.15 | 15.15 | 14.96 | 15.07 | -0.20% | 0.32 | 0.52% |
| 2025-06-05 | 14.97 | 15.13 | 14.86 | 15.10 | +1.19% | 0.51 | 0.83% |
| 2025-06-04 | 14.87 | 15.00 | 14.81 | 14.92 | +0.94% | 0.41 | 0.67% |
| 2025-06-03 | 14.60 | 14.82 | 14.57 | 14.78 | +0.81% | 0.45 | 0.75% |
| 2025-05-30 | 14.82 | 14.87 | 14.63 | 14.66 | -1.59% | 0.37 | 0.62% |
| 2025-05-29 | 14.61 | 14.93 | 14.61 | 14.90 | +2.24% | 0.44 | 0.72% |
| 2025-05-28 | 14.57 | 14.74 | 14.54 | 14.57 | -0.20% | 0.31 | 0.53% |