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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.40 | 17.52 | 17.06 | 17.46 | -0.11% | 0.79 | 1.14% |
| 2025-10-22 | 17.67 | 17.68 | 17.42 | 17.48 | -1.52% | 0.66 | 0.93% |
| 2025-10-21 | 17.57 | 17.84 | 17.44 | 17.75 | +1.31% | 0.82 | 1.16% |
| 2025-10-20 | 17.64 | 17.80 | 17.30 | 17.52 | +0.17% | 0.92 | 1.31% |
| 2025-10-17 | 17.99 | 18.48 | 17.40 | 17.49 | -3.10% | 1.12 | 1.57% |
| 2025-10-16 | 17.83 | 18.38 | 17.78 | 18.05 | +0.61% | 1.20 | 1.65% |
| 2025-10-15 | 17.55 | 17.96 | 17.41 | 17.94 | +1.07% | 0.82 | 1.15% |
| 2025-10-14 | 18.36 | 18.37 | 17.50 | 17.75 | -2.42% | 1.22 | 1.69% |
| 2025-10-13 | 17.80 | 18.32 | 17.35 | 18.19 | -1.68% | 1.18 | 1.63% |
| 2025-10-10 | 18.62 | 18.67 | 18.00 | 18.50 | -1.23% | 1.53 | 2.08% |
| 2025-10-09 | 18.63 | 19.08 | 18.63 | 18.73 | +0.64% | 1.43 | 1.89% |
| 2025-09-30 | 18.70 | 18.87 | 18.38 | 18.61 | -0.48% | 1.22 | 1.64% |
| 2025-09-29 | 18.85 | 18.98 | 18.51 | 18.70 | -0.90% | 1.09 | 1.46% |
| 2025-09-26 | 19.14 | 19.14 | 18.60 | 18.87 | -2.23% | 1.22 | 1.61% |
| 2025-09-25 | 18.98 | 19.43 | 18.93 | 19.30 | +0.63% | 1.46 | 1.90% |
| 2025-09-24 | 18.60 | 19.30 | 18.40 | 19.18 | +2.51% | 1.86 | 2.43% |
| 2025-09-23 | 19.06 | 19.10 | 18.08 | 18.71 | -1.84% | 2.14 | 2.89% |
| 2025-09-22 | 19.25 | 19.32 | 18.80 | 19.06 | -0.88% | 1.51 | 1.98% |
| 2025-09-19 | 19.46 | 20.01 | 19.13 | 19.23 | -1.33% | 2.00 | 2.55% |
| 2025-09-18 | 20.00 | 20.32 | 19.25 | 19.49 | -1.57% | 3.12 | 3.92% |