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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.55 | 18.13 | 17.40 | 17.95 | +2.57% | 1.73 | 2.42% |
| 2026-01-16 | 17.32 | 17.71 | 17.22 | 17.50 | +1.86% | 1.37 | 1.97% |
| 2026-01-15 | 17.21 | 17.25 | 17.01 | 17.18 | +0.23% | 0.71 | 1.04% |
| 2026-01-14 | 17.06 | 17.31 | 16.85 | 17.14 | +0.35% | 1.27 | 1.85% |
| 2026-01-13 | 17.51 | 17.52 | 17.02 | 17.08 | -2.46% | 1.17 | 1.70% |
| 2026-01-12 | 17.27 | 17.51 | 17.09 | 17.51 | +1.16% | 1.30 | 1.88% |
| 2026-01-09 | 17.18 | 17.54 | 17.10 | 17.31 | +1.23% | 1.32 | 1.91% |
| 2026-01-08 | 17.12 | 17.20 | 16.95 | 17.10 | -0.18% | 0.80 | 1.17% |
| 2026-01-07 | 17.21 | 17.30 | 17.03 | 17.13 | 0.00% | 0.87 | 1.28% |
| 2026-01-06 | 16.97 | 17.36 | 16.89 | 17.13 | +1.24% | 0.91 | 1.33% |
| 2026-01-05 | 16.88 | 17.09 | 16.80 | 16.92 | +0.83% | 0.79 | 1.17% |
| 2025-12-31 | 16.56 | 16.98 | 16.40 | 16.78 | +1.76% | 1.06 | 1.58% |
| 2025-12-30 | 16.66 | 16.73 | 16.48 | 16.49 | -1.14% | 0.58 | 0.88% |
| 2025-12-29 | 16.67 | 16.90 | 16.54 | 16.68 | -0.24% | 0.72 | 1.09% |
| 2025-12-26 | 17.08 | 17.89 | 16.65 | 16.72 | -1.12% | 1.16 | 1.71% |
| 2025-12-25 | 16.84 | 17.21 | 16.69 | 16.91 | +0.18% | 0.95 | 1.41% |
| 2025-12-24 | 16.49 | 16.94 | 16.40 | 16.88 | +2.68% | 0.82 | 1.22% |
| 2025-12-23 | 16.42 | 16.62 | 16.25 | 16.44 | +0.31% | 0.41 | 0.62% |
| 2025-12-22 | 16.11 | 16.52 | 16.10 | 16.39 | +1.74% | 0.62 | 0.96% |
| 2025-12-19 | 16.11 | 16.25 | 16.03 | 16.11 | +0.56% | 0.41 | 0.64% |