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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.99 | 16.40 | 15.69 | 16.36 | +4.67% | 1.00 | 1.57% |
| 2026-03-23 | 16.69 | 16.75 | 15.50 | 15.63 | -8.44% | 1.38 | 2.16% |
| 2026-03-20 | 17.50 | 17.81 | 17.05 | 17.07 | -2.46% | 0.85 | 1.22% |
| 2026-03-19 | 17.86 | 17.99 | 17.45 | 17.50 | -3.58% | 0.77 | 1.09% |
| 2026-03-18 | 17.44 | 18.18 | 17.44 | 18.15 | +4.07% | 0.94 | 1.31% |
| 2026-03-17 | 18.49 | 18.58 | 17.44 | 17.44 | -5.63% | 1.15 | 1.61% |
| 2026-03-16 | 18.24 | 18.49 | 17.72 | 18.48 | +1.37% | 0.99 | 1.37% |
| 2026-03-13 | 18.11 | 18.45 | 17.99 | 18.23 | -0.27% | 0.82 | 1.13% |
| 2026-03-12 | 18.80 | 18.88 | 18.10 | 18.28 | -2.97% | 0.92 | 1.24% |
| 2026-03-11 | 18.84 | 19.35 | 18.80 | 18.84 | 0.00% | 1.01 | 1.34% |
| 2026-03-10 | 18.29 | 18.87 | 18.29 | 18.84 | +3.63% | 1.17 | 1.57% |
| 2026-03-09 | 18.51 | 18.59 | 17.52 | 18.18 | -3.50% | 1.43 | 1.99% |
| 2026-03-06 | 18.71 | 19.02 | 18.59 | 18.84 | -0.21% | 0.90 | 1.19% |
| 2026-03-05 | 19.15 | 19.38 | 18.73 | 18.88 | +0.11% | 1.03 | 1.36% |
| 2026-03-04 | 18.66 | 19.34 | 18.66 | 18.86 | -1.05% | 1.45 | 1.91% |
| 2026-03-03 | 19.07 | 20.08 | 19.00 | 19.06 | -0.37% | 3.14 | 4.04% |
| 2026-03-02 | 18.86 | 19.17 | 18.61 | 19.13 | -0.31% | 1.63 | 2.17% |
| 2026-02-27 | 19.55 | 19.55 | 19.05 | 19.19 | -2.79% | 1.18 | 1.54% |
| 2026-02-26 | 19.25 | 19.76 | 19.11 | 19.74 | +2.55% | 1.41 | 1.81% |
| 2026-02-25 | 19.00 | 19.39 | 18.95 | 19.25 | +1.32% | 1.13 | 1.49% |