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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.03 | 16.17 | 15.99 | 16.02 | -0.68% | 0.49 | 0.76% |
| 2025-12-17 | 15.86 | 16.14 | 15.60 | 16.13 | +1.57% | 0.69 | 1.10% |
| 2025-12-16 | 16.10 | 16.17 | 15.73 | 15.88 | -1.73% | 0.60 | 0.95% |
| 2025-12-15 | 16.18 | 16.43 | 16.12 | 16.16 | -1.16% | 0.47 | 0.72% |
| 2025-12-12 | 16.28 | 16.46 | 16.13 | 16.35 | +0.49% | 0.43 | 0.67% |
| 2025-12-11 | 16.61 | 16.63 | 16.22 | 16.27 | -1.99% | 0.57 | 0.87% |
| 2025-12-10 | 16.80 | 16.82 | 16.36 | 16.60 | -1.31% | 0.67 | 1.02% |
| 2025-12-09 | 16.79 | 16.99 | 16.71 | 16.82 | -0.12% | 0.55 | 0.82% |
| 2025-12-08 | 16.79 | 16.95 | 16.74 | 16.84 | +0.60% | 0.56 | 0.83% |
| 2025-12-05 | 16.47 | 16.74 | 16.33 | 16.74 | +1.64% | 0.53 | 0.81% |
| 2025-12-04 | 16.53 | 16.60 | 16.30 | 16.47 | -0.60% | 0.55 | 0.84% |
| 2025-12-03 | 16.62 | 16.70 | 16.42 | 16.57 | -0.30% | 0.41 | 0.62% |
| 2025-12-02 | 17.03 | 17.03 | 16.59 | 16.62 | -1.25% | 0.50 | 0.74% |
| 2025-12-01 | 16.80 | 16.85 | 16.65 | 16.83 | -0.12% | 0.50 | 0.75% |
| 2025-11-28 | 16.47 | 16.93 | 16.39 | 16.85 | +2.00% | 0.52 | 0.78% |
| 2025-11-27 | 16.41 | 16.80 | 16.36 | 16.52 | +0.67% | 0.63 | 0.96% |
| 2025-11-26 | 16.35 | 16.72 | 16.23 | 16.41 | +0.37% | 0.65 | 0.99% |
| 2025-11-25 | 16.38 | 16.76 | 16.32 | 16.35 | -0.30% | 0.88 | 1.34% |
| 2025-11-24 | 16.15 | 16.50 | 16.15 | 16.40 | +1.99% | 0.50 | 0.76% |
| 2025-11-21 | 16.60 | 16.77 | 16.05 | 16.08 | -4.46% | 1.00 | 1.54% |