*ST艾艾(603580)股票行情
*ST艾艾(603580)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.50 | 14.68 | 0.11 | 0.75% | 14.50 | 14.69 | 7318 | 1068.36 | 0.56% |
| 2025-07-31 | 14.74 | 14.57 | -0.19 | -1.29% | 14.48 | 14.80 | 12985 | 1902.07 | 0.99% |
| 2025-07-30 | 14.87 | 14.76 | -0.11 | -0.74% | 14.71 | 14.93 | 7571 | 1118.76 | 0.58% |
| 2025-07-29 | 14.97 | 14.87 | -0.08 | -0.54% | 14.75 | 14.97 | 11009 | 1631.49 | 0.84% |
| 2025-07-28 | 14.95 | 14.95 | 0.02 | 0.13% | 14.87 | 14.98 | 9011 | 1344.70 | 0.69% |
| 2025-07-25 | 14.76 | 14.93 | 0.18 | 1.22% | 14.72 | 14.98 | 15446 | 2296.34 | 1.18% |
| 2025-07-24 | 14.69 | 14.75 | 0.06 | 0.41% | 14.57 | 14.83 | 14368 | 2115.35 | 1.10% |
| 2025-07-23 | 14.88 | 14.69 | -0.23 | -1.54% | 14.61 | 14.91 | 16878 | 2496.23 | 1.29% |
| 2025-07-22 | 14.97 | 14.92 | -0.05 | -0.33% | 14.87 | 14.98 | 13076 | 1950.77 | 1.00% |
| 2025-07-21 | 14.90 | 14.97 | 0.00 | 0.00% | 14.90 | 15.00 | 15444 | 2309.19 | 1.18% |
| 2025-07-18 | 14.91 | 14.97 | 0.00 | 0.00% | 14.85 | 15.01 | 20128 | 3003.18 | 1.54% |
| 2025-07-17 | 14.98 | 14.97 | -0.01 | -0.07% | 14.83 | 15.01 | 14159 | 2112.66 | 1.08% |
| 2025-07-16 | 14.90 | 14.98 | 0.04 | 0.27% | 14.88 | 15.00 | 13663 | 2040.68 | 1.05% |
| 2025-07-15 | 15.16 | 14.94 | -0.34 | -2.23% | 14.75 | 15.16 | 19592 | 2928.09 | 1.50% |
| 2025-07-14 | 15.17 | 15.28 | 0.15 | 0.99% | 15.11 | 15.38 | 14616 | 2218.55 | 1.12% |
| 2025-07-11 | 14.98 | 15.13 | 0.11 | 0.73% | 14.92 | 15.17 | 16083 | 2422.97 | 1.23% |
| 2025-07-10 | 14.95 | 15.02 | 0.06 | 0.40% | 14.95 | 15.04 | 16354 | 2452.02 | 1.25% |
| 2025-07-09 | 15.00 | 14.96 | -0.03 | -0.20% | 14.89 | 15.12 | 20244 | 3030.51 | 1.55% |
| 2025-07-08 | 15.02 | 14.99 | 0.04 | 0.27% | 14.77 | 15.06 | 23206 | 3453.05 | 1.78% |
| 2025-07-07 | 14.95 | 14.95 | 0.03 | 0.20% | 14.82 | 15.06 | 11859 | 1768.34 | 0.91% |
| 2025-07-04 | 14.90 | 14.92 | -0.05 | -0.33% | 14.81 | 15.07 | 8405 | 1252.95 | 0.64% |
| 2025-07-03 | 15.31 | 14.97 | -0.33 | -2.16% | 14.91 | 15.31 | 17238 | 2597.02 | 1.32% |
| 2025-07-02 | 15.15 | 15.30 | -0.15 | -0.97% | 15.07 | 15.41 | 16962 | 2575.52 | 1.30% |
| 2025-07-01 | 15.18 | 15.45 | 0.31 | 2.05% | 15.08 | 15.85 | 26349 | 4075.00 | 2.02% |
| 2025-06-30 | 14.73 | 15.14 | 0.42 | 2.85% | 14.40 | 15.14 | 28011 | 4170.56 | 2.14% |
| 2025-06-27 | 14.70 | 14.72 | 0.01 | 0.07% | 14.63 | 14.96 | 20662 | 3048.11 | 1.58% |
| 2025-06-26 | 14.73 | 14.71 | 0.00 | 0.00% | 14.58 | 14.80 | 15300 | 2244.78 | 1.17% |
| 2025-06-25 | 14.75 | 14.71 | 0.00 | 0.00% | 14.55 | 14.84 | 14027 | 2063.36 | 1.07% |
| 2025-06-24 | 14.49 | 14.71 | 0.23 | 1.59% | 14.28 | 14.86 | 34588 | 5051.13 | 2.65% |
| 2025-06-23 | 14.80 | 14.48 | -0.27 | -1.83% | 14.40 | 14.85 | 29322 | 4278.36 | 2.24% |
| 2025-06-20 | 14.37 | 14.75 | 0.40 | 2.79% | 14.37 | 14.99 | 43747 | 6423.49 | 3.35% |
| 2025-06-19 | 14.61 | 14.35 | -0.38 | -2.58% | 14.21 | 14.86 | 26888 | 3899.34 | 2.06% |
| 2025-06-18 | 14.84 | 14.73 | -0.03 | -0.20% | 14.62 | 15.20 | 36923 | 5476.46 | 2.83% |
| 2025-06-17 | 14.54 | 14.76 | 0.29 | 2.00% | 14.44 | 14.92 | 31029 | 4556.30 | 2.37% |
| 2025-06-16 | 14.43 | 14.47 | 0.05 | 0.35% | 14.39 | 14.65 | 16988 | 2462.68 | 1.30% |
| 2025-06-13 | 14.44 | 14.42 | -0.14 | -0.96% | 14.18 | 14.65 | 24002 | 3456.81 | 1.84% |
| 2025-06-12 | 14.10 | 14.56 | 0.32 | 2.25% | 14.10 | 14.67 | 39962 | 5796.09 | 3.06% |
| 2025-06-11 | 14.00 | 14.24 | 0.20 | 1.42% | 13.96 | 14.27 | 28487 | 4025.35 | 2.18% |
| 2025-06-10 | 14.02 | 14.04 | -0.01 | -0.07% | 13.74 | 14.13 | 31425 | 4398.59 | 2.40% |
| 2025-06-09 | 13.87 | 14.05 | 0.24 | 1.74% | 13.83 | 14.17 | 33843 | 4731.04 | 2.59% |
| 2025-06-06 | 13.61 | 13.81 | 0.11 | 0.80% | 13.56 | 13.85 | 24501 | 3362.66 | 1.87% |
| 2025-06-05 | 13.65 | 13.70 | -0.02 | -0.15% | 13.51 | 13.73 | 25082 | 3411.01 | 1.92% |
| 2025-06-04 | 13.50 | 13.72 | 0.16 | 1.18% | 13.44 | 13.80 | 25858 | 3533.31 | 1.98% |
| 2025-06-03 | 13.88 | 13.56 | -0.35 | -2.52% | 13.43 | 13.88 | 36964 | 5018.75 | 2.83% |
| 2025-05-30 | 14.01 | 13.91 | -0.34 | -2.39% | 13.80 | 14.28 | 42212 | 5926.00 | 3.23% |
| 2025-05-29 | 14.98 | 14.25 | -0.46 | -3.13% | 14.15 | 14.98 | 92851 | 13561.80 | 7.11% |
| 2025-05-28 | 14.71 | 14.71 | 0.70 | 5.00% | 14.71 | 14.71 | 17448 | 2566.58 | 1.34% |
| 2025-05-27 | 14.01 | 14.01 | 0.67 | 5.02% | 14.01 | 14.01 | 32897 | 4608.87 | 2.52% |
| 2025-05-26 | 13.16 | 13.34 | 0.32 | 2.46% | 13.03 | 13.34 | 22066 | 2913.15 | 1.69% |
| 2025-05-23 | 13.60 | 13.02 | -0.58 | -4.26% | 13.01 | 13.61 | 32959 | 4363.81 | 2.52% |
| 2025-05-22 | 13.53 | 13.60 | 0.10 | 0.74% | 13.40 | 14.06 | 36163 | 4966.04 | 2.77% |
| 2025-05-21 | 13.45 | 13.50 | 0.05 | 0.37% | 13.23 | 13.55 | 24690 | 3314.10 | 1.89% |
| 2025-05-20 | 13.27 | 13.45 | 0.20 | 1.51% | 13.15 | 13.55 | 27141 | 3635.56 | 2.08% |
| 2025-05-19 | 12.97 | 13.25 | 0.43 | 3.35% | 12.85 | 13.30 | 35514 | 4652.49 | 2.72% |
| 2025-05-16 | 13.05 | 12.82 | -0.51 | -3.83% | 12.80 | 13.10 | 42934 | 5545.89 | 3.29% |
| 2025-05-15 | 13.17 | 13.33 | 0.23 | 1.76% | 13.17 | 13.76 | 63858 | 8698.34 | 4.89% |
| 2025-05-14 | 13.49 | 13.10 | -0.41 | -3.03% | 13.06 | 13.56 | 43032 | 5677.41 | 3.29% |
| 2025-05-13 | 14.14 | 13.51 | -0.63 | -4.46% | 13.43 | 14.20 | 41716 | 5774.84 | 3.19% |
| 2025-05-12 | 13.96 | 14.14 | 0.28 | 2.02% | 13.60 | 14.30 | 57758 | 8042.08 | 4.42% |
| 2025-05-09 | 13.45 | 13.86 | 0.11 | 0.80% | 13.35 | 13.93 | 77414 | 10511.06 | 5.92% |
| 2025-05-08 | 13.60 | 13.75 | -0.57 | -3.98% | 13.60 | 14.32 | 154415 | 21206.04 | 11.82% |
| 2025-05-07 | 14.32 | 14.32 | -0.75 | -4.98% | 14.32 | 14.32 | 3318 | 475.14 | 0.25% |
| 2025-05-06 | 15.07 | 15.07 | -0.79 | -4.98% | 15.07 | 15.07 | 825 | 124.33 | 0.06% |
| 2025-04-30 | 15.86 | 15.86 | -0.83 | -4.97% | 15.86 | 15.86 | 428 | 67.88 | 0.03% |
| 2025-04-28 | 17.54 | 16.69 | -1.24 | -6.92% | 16.32 | 17.90 | 50613 | 8501.44 | 3.87% |
| 2025-04-25 | 17.60 | 17.93 | 0.33 | 1.88% | 17.37 | 18.49 | 44423 | 7998.56 | 3.40% |
| 2025-04-24 | 16.81 | 17.60 | 0.59 | 3.47% | 16.55 | 17.77 | 39489 | 6791.38 | 3.02% |
| 2025-04-23 | 16.79 | 17.01 | 0.27 | 1.61% | 16.79 | 17.15 | 16075 | 2727.92 | 1.23% |
| 2025-04-22 | 16.98 | 16.74 | 0.02 | 0.12% | 16.67 | 16.98 | 11048 | 1852.10 | 0.85% |
| 2025-04-21 | 16.58 | 16.72 | 0.06 | 0.36% | 16.50 | 16.82 | 10027 | 1678.28 | 0.77% |
| 2025-04-18 | 16.67 | 16.66 | 0.05 | 0.30% | 16.35 | 16.71 | 12261 | 2028.92 | 0.94% |
| 2025-04-17 | 16.51 | 16.61 | 0.00 | 0.00% | 16.50 | 16.85 | 13724 | 2295.84 | 1.05% |
| 2025-04-16 | 16.90 | 16.61 | -0.41 | -2.41% | 16.43 | 17.11 | 19596 | 3279.52 | 1.50% |
| 2025-04-15 | 16.68 | 17.02 | 0.33 | 1.98% | 16.60 | 17.40 | 26563 | 4504.96 | 2.03% |
| 2025-04-14 | 16.60 | 16.69 | 0.36 | 2.20% | 16.60 | 16.96 | 18344 | 3080.04 | 1.40% |
| 2025-04-11 | 16.38 | 16.33 | -0.08 | -0.49% | 16.21 | 16.50 | 16502 | 2705.97 | 1.26% |
| 2025-04-10 | 15.89 | 16.41 | 0.73 | 4.66% | 15.89 | 16.76 | 31262 | 5114.71 | 2.39% |
| 2025-04-09 | 15.57 | 15.68 | 0.05 | 0.32% | 14.07 | 15.80 | 27170 | 4094.51 | 2.08% |
| 2025-04-08 | 15.18 | 15.63 | -0.49 | -3.04% | 15.18 | 16.44 | 25109 | 3946.85 | 1.92% |
| 2025-04-07 | 16.21 | 16.12 | -1.79 | -9.99% | 16.12 | 17.18 | 23877 | 3896.03 | 1.83% |
上证大盘股票行情在线 K线走势图
