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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.81 | 17.18 | 16.72 | 16.83 | +0.66% | 0.63 | 0.93% |
| 2025-11-19 | 17.09 | 17.29 | 16.66 | 16.72 | -2.68% | 0.83 | 1.24% |
| 2025-11-18 | 16.97 | 17.35 | 16.91 | 17.18 | +0.94% | 0.69 | 1.01% |
| 2025-11-17 | 17.09 | 17.23 | 16.96 | 17.02 | -0.18% | 0.52 | 0.76% |
| 2025-11-14 | 17.16 | 17.27 | 17.02 | 17.05 | -1.50% | 0.59 | 0.87% |
| 2025-11-13 | 17.00 | 17.44 | 16.95 | 17.31 | +1.82% | 0.68 | 0.99% |
| 2025-11-12 | 17.25 | 17.37 | 16.94 | 17.00 | -1.39% | 0.66 | 0.97% |
| 2025-11-11 | 17.47 | 17.47 | 17.13 | 17.24 | -0.92% | 0.75 | 1.09% |
| 2025-11-10 | 17.56 | 17.60 | 17.24 | 17.40 | -0.40% | 0.85 | 1.23% |
| 2025-11-07 | 17.31 | 17.80 | 17.20 | 17.47 | +0.06% | 1.06 | 1.51% |
| 2025-11-06 | 17.10 | 17.58 | 17.10 | 17.46 | +2.05% | 1.05 | 1.52% |
| 2025-11-05 | 16.73 | 17.23 | 16.71 | 17.11 | +1.24% | 0.73 | 1.07% |
| 2025-11-04 | 17.01 | 17.13 | 16.76 | 16.90 | -0.88% | 1.12 | 1.64% |
| 2025-11-03 | 17.22 | 17.22 | 16.68 | 17.05 | -1.10% | 1.38 | 2.03% |
| 2025-10-31 | 17.80 | 17.80 | 17.07 | 17.24 | -5.12% | 2.40 | 3.45% |
| 2025-10-30 | 18.53 | 18.61 | 18.11 | 18.17 | -2.00% | 0.75 | 1.02% |
| 2025-10-29 | 18.45 | 18.60 | 18.30 | 18.54 | +0.49% | 0.71 | 0.96% |
| 2025-10-28 | 18.40 | 18.68 | 18.25 | 18.45 | +0.11% | 0.95 | 1.28% |
| 2025-10-27 | 18.17 | 18.53 | 18.06 | 18.43 | +2.16% | 1.27 | 1.72% |
| 2025-10-24 | 17.66 | 18.20 | 17.59 | 18.04 | +3.32% | 1.19 | 1.66% |