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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.45 | 19.23 | 18.43 | 19.00 | +3.77% | 1.68 | 2.22% |
| 2026-02-13 | 18.40 | 18.59 | 18.26 | 18.31 | -0.97% | 0.60 | 0.81% |
| 2026-02-12 | 18.32 | 18.75 | 18.32 | 18.49 | +0.93% | 0.69 | 0.94% |
| 2026-02-11 | 18.33 | 18.56 | 18.30 | 18.32 | -0.38% | 0.53 | 0.71% |
| 2026-02-10 | 18.15 | 18.58 | 18.10 | 18.39 | +0.93% | 0.73 | 0.99% |
| 2026-02-09 | 17.98 | 18.30 | 17.98 | 18.22 | +2.30% | 0.71 | 0.97% |
| 2026-02-06 | 17.97 | 18.08 | 17.73 | 17.81 | -1.60% | 0.78 | 1.10% |
| 2026-02-05 | 18.07 | 18.37 | 17.72 | 18.10 | -0.28% | 0.85 | 1.18% |
| 2026-02-04 | 17.95 | 18.24 | 17.84 | 18.15 | +0.78% | 0.65 | 0.91% |
| 2026-02-03 | 17.85 | 18.15 | 17.67 | 18.01 | +1.81% | 0.68 | 0.95% |
| 2026-02-02 | 18.15 | 18.34 | 17.69 | 17.69 | -2.75% | 1.00 | 1.40% |
| 2026-01-30 | 18.02 | 18.35 | 17.62 | 18.19 | +0.44% | 0.99 | 1.38% |
| 2026-01-29 | 18.40 | 18.69 | 18.06 | 18.11 | -2.00% | 1.08 | 1.48% |
| 2026-01-28 | 18.52 | 18.68 | 18.33 | 18.48 | -0.54% | 0.82 | 1.11% |
| 2026-01-27 | 18.21 | 18.65 | 17.92 | 18.58 | +1.31% | 1.12 | 1.53% |
| 2026-01-26 | 18.72 | 18.72 | 18.13 | 18.34 | -2.03% | 1.18 | 1.61% |
| 2026-01-23 | 18.46 | 19.04 | 18.40 | 18.72 | +1.46% | 1.61 | 2.16% |
| 2026-01-22 | 18.25 | 18.50 | 17.99 | 18.45 | +1.71% | 1.47 | 2.01% |
| 2026-01-21 | 17.80 | 18.20 | 17.76 | 18.14 | +1.17% | 1.07 | 1.49% |
| 2026-01-20 | 17.95 | 18.07 | 17.63 | 17.93 | -0.11% | 1.25 | 1.75% |