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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.77 | 14.84 | 14.51 | 14.60 | -1.34% | 0.41 | 0.70% |
| 2025-05-26 | 14.65 | 14.84 | 14.61 | 14.80 | +0.81% | 0.27 | 0.45% |
| 2025-05-23 | 14.77 | 14.97 | 14.67 | 14.68 | -1.00% | 0.35 | 0.58% |
| 2025-05-22 | 14.94 | 15.20 | 14.82 | 14.83 | -0.79% | 0.39 | 0.65% |
| 2025-05-21 | 15.08 | 15.08 | 14.84 | 14.95 | -0.85% | 0.33 | 0.55% |
| 2025-05-20 | 14.95 | 15.08 | 14.88 | 15.08 | +0.86% | 0.34 | 0.56% |
| 2025-05-19 | 15.01 | 15.05 | 14.83 | 14.95 | -0.20% | 0.36 | 0.60% |
| 2025-05-16 | 14.90 | 15.08 | 14.87 | 14.98 | +0.46% | 0.28 | 0.46% |
| 2025-05-15 | 15.05 | 15.17 | 14.90 | 14.91 | -1.31% | 0.34 | 0.56% |
| 2025-05-14 | 15.25 | 15.34 | 15.03 | 15.11 | -1.23% | 0.46 | 0.75% |
| 2025-05-13 | 15.27 | 15.35 | 15.11 | 15.30 | +0.78% | 0.50 | 0.81% |
| 2025-05-12 | 15.01 | 15.20 | 15.01 | 15.18 | +1.79% | 0.53 | 0.86% |
| 2025-05-09 | 15.10 | 15.10 | 14.85 | 14.91 | -1.25% | 0.35 | 0.58% |
| 2025-05-08 | 14.94 | 15.15 | 14.87 | 15.10 | +0.93% | 0.48 | 0.79% |
| 2025-05-07 | 15.28 | 15.31 | 14.82 | 14.96 | -1.44% | 0.78 | 1.28% |
| 2025-05-06 | 15.01 | 15.25 | 14.99 | 15.18 | +1.59% | 0.91 | 1.48% |