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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.63 | 20.64 | 19.45 | 19.80 | +1.02% | 4.83 | 6.03% |
| 2025-09-16 | 18.86 | 20.06 | 18.81 | 19.60 | +4.14% | 3.16 | 4.08% |
| 2025-09-15 | 19.30 | 19.37 | 18.71 | 18.82 | -1.62% | 1.65 | 2.18% |
| 2025-09-12 | 19.55 | 19.68 | 19.11 | 19.13 | -2.40% | 4.08 | 5.26% |
| 2025-09-11 | 17.65 | 19.60 | 17.52 | 19.60 | +9.99% | 2.22 | 2.94% |
| 2025-09-10 | 18.08 | 18.24 | 17.60 | 17.82 | -1.38% | 1.29 | 1.80% |
| 2025-09-09 | 18.77 | 18.82 | 17.97 | 18.07 | -3.83% | 1.84 | 2.52% |
| 2025-09-08 | 18.97 | 19.45 | 18.50 | 18.79 | -1.21% | 2.36 | 3.13% |
| 2025-09-05 | 18.01 | 19.04 | 17.63 | 19.02 | +4.74% | 2.93 | 3.93% |
| 2025-09-04 | 18.20 | 19.44 | 17.85 | 18.16 | +0.22% | 3.67 | 4.89% |
| 2025-09-03 | 18.12 | 19.01 | 18.03 | 18.12 | +0.95% | 2.73 | 3.67% |
| 2025-09-02 | 19.19 | 19.60 | 17.85 | 17.95 | -6.80% | 3.10 | 4.18% |
| 2025-09-01 | 18.35 | 19.60 | 18.35 | 19.26 | +5.59% | 3.78 | 4.94% |
| 2025-08-29 | 18.45 | 18.48 | 17.96 | 18.24 | -0.71% | 1.36 | 1.86% |
| 2025-08-28 | 18.22 | 18.52 | 17.76 | 18.37 | +0.55% | 2.41 | 3.31% |
| 2025-08-27 | 19.40 | 19.40 | 18.21 | 18.27 | -6.26% | 2.97 | 3.93% |
| 2025-08-26 | 18.50 | 19.62 | 18.36 | 19.49 | +4.73% | 3.13 | 4.05% |
| 2025-08-25 | 17.96 | 19.16 | 17.96 | 18.61 | +4.55% | 2.45 | 3.29% |
| 2025-08-22 | 17.65 | 17.93 | 17.65 | 17.80 | +0.45% | 1.21 | 1.70% |
| 2025-08-21 | 17.56 | 18.09 | 17.41 | 17.72 | +1.14% | 1.98 | 2.78% |