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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.40 | 20.15 | 19.26 | 19.91 | +2.58% | 1.76 | 2.22% |
| 2026-04-21 | 19.30 | 19.83 | 18.98 | 19.41 | +0.21% | 1.23 | 1.60% |
| 2026-04-20 | 19.49 | 19.76 | 19.28 | 19.37 | -0.67% | 1.21 | 1.56% |
| 2026-04-17 | 19.48 | 19.71 | 19.23 | 19.50 | -0.05% | 1.26 | 1.62% |
| 2026-04-16 | 19.55 | 19.76 | 19.36 | 19.51 | -0.26% | 1.47 | 1.89% |
| 2026-04-15 | 19.94 | 20.31 | 19.48 | 19.56 | -1.86% | 1.78 | 2.25% |
| 2026-04-14 | 18.96 | 20.75 | 18.96 | 19.93 | +5.45% | 3.37 | 4.22% |
| 2026-04-13 | 18.72 | 19.27 | 18.62 | 18.90 | +0.85% | 0.90 | 1.19% |
| 2026-04-10 | 19.02 | 19.14 | 18.65 | 18.74 | -0.74% | 0.90 | 1.20% |
| 2026-04-09 | 19.00 | 19.26 | 18.78 | 18.88 | -1.67% | 1.40 | 1.85% |
| 2026-04-08 | 17.89 | 19.35 | 17.64 | 19.20 | +9.03% | 2.36 | 3.17% |
| 2026-04-07 | 16.88 | 17.75 | 16.88 | 17.61 | +4.70% | 0.91 | 1.31% |
| 2026-04-03 | 16.88 | 17.20 | 16.69 | 16.82 | -0.77% | 0.61 | 0.90% |
| 2026-04-02 | 17.12 | 17.40 | 16.80 | 16.95 | -1.68% | 0.59 | 0.86% |
| 2026-04-01 | 16.97 | 17.29 | 16.92 | 17.24 | +3.48% | 0.68 | 0.99% |
| 2026-03-31 | 16.86 | 17.00 | 16.56 | 16.66 | -1.83% | 0.51 | 0.76% |
| 2026-03-30 | 16.42 | 17.30 | 16.26 | 16.97 | +1.74% | 0.93 | 1.40% |
| 2026-03-27 | 16.80 | 16.96 | 16.50 | 16.68 | -2.28% | 1.03 | 1.55% |
| 2026-03-26 | 16.65 | 17.61 | 16.48 | 17.07 | +2.52% | 1.68 | 2.46% |
| 2026-03-25 | 16.59 | 16.92 | 16.58 | 16.65 | +1.77% | 0.61 | 0.91% |