*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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-03 | 17.49 | 17.91 | 0.28 | 1.59% | 17.26 | 18.00 | 26791 | 4722.95 | 2.05% |
| 2025-04-02 | 17.78 | 17.63 | -0.20 | -1.12% | 17.55 | 17.88 | 13511 | 2391.87 | 1.03% |
| 2025-04-01 | 17.55 | 17.83 | 0.30 | 1.71% | 17.55 | 17.98 | 21313 | 3789.52 | 1.63% |
| 2025-03-31 | 17.21 | 17.53 | -0.19 | -1.07% | 17.21 | 17.57 | 23301 | 4049.24 | 1.78% |
| 2025-03-28 | 18.28 | 17.72 | -0.51 | -2.80% | 17.70 | 18.29 | 38137 | 6836.12 | 2.92% |
| 2025-03-27 | 18.83 | 18.23 | -0.49 | -2.62% | 18.00 | 18.83 | 42384 | 7738.51 | 3.24% |
| 2025-03-26 | 18.93 | 18.72 | -0.48 | -2.50% | 17.96 | 19.01 | 70516 | 13130.27 | 5.40% |
| 2025-03-25 | 18.37 | 19.20 | 0.84 | 4.58% | 18.25 | 20.20 | 105995 | 20812.16 | 8.11% |
| 2025-03-24 | 19.08 | 18.36 | -0.80 | -4.18% | 17.80 | 19.10 | 50059 | 9207.75 | 3.83% |
| 2025-03-21 | 19.45 | 19.16 | -0.51 | -2.59% | 19.11 | 19.99 | 51599 | 10048.03 | 3.95% |
| 2025-03-20 | 18.93 | 19.67 | 0.59 | 3.09% | 18.88 | 19.93 | 74943 | 14567.25 | 5.74% |
| 2025-03-19 | 19.27 | 19.08 | 0.04 | 0.21% | 18.88 | 19.27 | 26133 | 4987.34 | 2.00% |
| 2025-03-18 | 19.23 | 19.04 | -0.26 | -1.35% | 18.85 | 19.25 | 34681 | 6588.46 | 2.65% |
| 2025-03-17 | 18.87 | 19.30 | 0.48 | 2.55% | 18.87 | 19.56 | 55904 | 10767.10 | 4.28% |
| 2025-03-14 | 18.75 | 18.82 | 0.10 | 0.53% | 18.36 | 18.84 | 31580 | 5897.88 | 2.42% |
| 2025-03-13 | 18.87 | 18.72 | -0.10 | -0.53% | 18.28 | 18.89 | 34797 | 6455.31 | 2.66% |
| 2025-03-12 | 18.88 | 18.82 | 0.03 | 0.16% | 18.69 | 18.97 | 31827 | 5984.63 | 2.44% |
| 2025-03-11 | 18.62 | 18.79 | 0.04 | 0.21% | 18.53 | 18.88 | 28328 | 5296.01 | 2.17% |
| 2025-03-10 | 18.80 | 18.75 | -0.19 | -1.00% | 18.58 | 18.90 | 37573 | 7029.32 | 2.88% |
| 2025-03-07 | 18.74 | 18.94 | 0.20 | 1.07% | 18.60 | 19.00 | 63251 | 11915.46 | 4.84% |
| 2025-03-06 | 18.68 | 18.74 | 0.19 | 1.02% | 18.31 | 19.06 | 78753 | 14668.01 | 6.03% |
| 2025-03-05 | 18.77 | 18.55 | -0.70 | -3.64% | 18.41 | 19.19 | 108088 | 20171.22 | 8.27% |
| 2025-03-04 | 17.54 | 19.25 | 1.75 | 10.00% | 17.41 | 19.25 | 72447 | 13875.60 | 5.54% |
| 2025-03-03 | 17.26 | 17.50 | 0.30 | 1.74% | 17.26 | 17.69 | 23628 | 4148.28 | 1.81% |
| 2025-02-28 | 17.75 | 17.20 | -0.75 | -4.18% | 17.18 | 17.89 | 25773 | 4504.17 | 1.97% |
| 2025-02-27 | 18.30 | 17.95 | -0.26 | -1.43% | 17.60 | 18.30 | 29189 | 5220.97 | 2.23% |
| 2025-02-26 | 18.02 | 18.21 | 0.29 | 1.62% | 18.02 | 18.28 | 25941 | 4715.89 | 1.99% |
| 2025-02-25 | 18.00 | 17.92 | -0.20 | -1.10% | 17.90 | 18.18 | 22162 | 3992.18 | 1.70% |
| 2025-02-24 | 18.13 | 18.12 | -0.01 | -0.06% | 17.96 | 18.23 | 21989 | 3981.39 | 1.68% |
| 2025-02-21 | 18.27 | 18.13 | -0.13 | -0.71% | 17.87 | 18.32 | 21933 | 3963.25 | 1.68% |
| 2025-02-20 | 18.24 | 18.26 | 0.03 | 0.16% | 18.11 | 18.30 | 19149 | 3488.13 | 1.47% |
| 2025-02-19 | 17.73 | 18.23 | 0.41 | 2.30% | 17.73 | 18.24 | 22023 | 3993.85 | 1.69% |
| 2025-02-18 | 18.22 | 17.82 | -0.46 | -2.52% | 17.79 | 18.55 | 25600 | 4661.66 | 1.96% |
| 2025-02-17 | 18.20 | 18.28 | 0.10 | 0.55% | 18.12 | 18.41 | 27300 | 4987.42 | 2.09% |
| 2025-02-14 | 18.03 | 18.18 | 0.06 | 0.33% | 18.02 | 18.29 | 15065 | 2733.62 | 1.15% |
| 2025-02-13 | 18.41 | 18.12 | -0.25 | -1.36% | 18.10 | 18.41 | 20470 | 3725.30 | 1.57% |
| 2025-02-12 | 18.35 | 18.37 | 0.01 | 0.05% | 18.22 | 18.43 | 20801 | 3815.04 | 1.59% |
| 2025-02-11 | 18.80 | 18.36 | -0.49 | -2.60% | 18.32 | 18.83 | 35719 | 6606.31 | 2.73% |
| 2025-02-10 | 18.23 | 18.85 | 0.43 | 2.33% | 18.23 | 19.30 | 52867 | 9898.18 | 4.05% |
| 2025-02-07 | 18.22 | 18.42 | 0.20 | 1.10% | 18.12 | 19.31 | 52746 | 9771.96 | 4.04% |
| 2025-02-06 | 17.52 | 18.22 | 0.59 | 3.35% | 17.47 | 18.30 | 29276 | 5259.47 | 2.24% |
| 2025-02-05 | 17.45 | 17.63 | 0.40 | 2.32% | 17.23 | 17.70 | 20794 | 3651.16 | 1.59% |
| 2025-01-27 | 17.45 | 17.23 | -0.05 | -0.29% | 17.19 | 17.70 | 18468 | 3225.08 | 1.41% |
| 2025-01-24 | 17.21 | 17.28 | 0.07 | 0.41% | 16.94 | 17.35 | 16664 | 2851.95 | 1.28% |
| 2025-01-23 | 17.27 | 17.21 | -0.05 | -0.29% | 17.21 | 17.71 | 21313 | 3733.74 | 1.63% |
| 2025-01-22 | 17.65 | 17.26 | -0.39 | -2.21% | 17.22 | 17.66 | 14690 | 2552.47 | 1.12% |
| 2025-01-21 | 17.39 | 17.65 | 0.27 | 1.55% | 17.05 | 17.80 | 32428 | 5664.84 | 2.48% |
| 2025-01-20 | 17.43 | 17.38 | -0.02 | -0.11% | 17.30 | 17.76 | 17548 | 3065.12 | 1.34% |
| 2025-01-17 | 17.62 | 17.40 | -0.22 | -1.25% | 17.28 | 17.62 | 17717 | 3085.38 | 1.36% |
| 2025-01-16 | 17.30 | 17.62 | 0.26 | 1.50% | 17.28 | 18.20 | 31796 | 5629.99 | 2.43% |
| 2025-01-15 | 17.51 | 17.36 | -0.19 | -1.08% | 17.31 | 17.57 | 18041 | 3142.57 | 1.38% |
| 2025-01-14 | 16.97 | 17.55 | 0.75 | 4.46% | 16.89 | 17.55 | 25402 | 4399.10 | 1.94% |
| 2025-01-13 | 16.76 | 16.80 | 0.16 | 0.96% | 16.25 | 16.92 | 17214 | 2869.37 | 1.32% |
| 2025-01-10 | 17.09 | 16.64 | -0.55 | -3.20% | 16.64 | 17.29 | 14042 | 2381.64 | 1.07% |
| 2025-01-09 | 17.17 | 17.19 | 0.03 | 0.17% | 17.06 | 17.29 | 14555 | 2503.33 | 1.11% |
| 2025-01-08 | 17.37 | 17.16 | -0.12 | -0.69% | 16.66 | 17.39 | 20276 | 3462.90 | 1.55% |
| 2025-01-07 | 16.76 | 17.28 | 0.52 | 3.10% | 16.61 | 17.30 | 19899 | 3371.86 | 1.52% |
| 2025-01-06 | 16.55 | 16.76 | 0.21 | 1.27% | 15.67 | 16.89 | 21675 | 3579.21 | 1.66% |
| 2025-01-03 | 17.32 | 16.55 | -0.78 | -4.50% | 16.54 | 17.39 | 21443 | 3619.61 | 1.64% |
| 2025-01-02 | 17.40 | 17.33 | -0.19 | -1.08% | 17.11 | 17.80 | 20054 | 3505.13 | 1.53% |
| 2024-12-31 | 17.95 | 17.52 | -0.40 | -2.23% | 17.49 | 18.20 | 16957 | 3002.76 | 1.30% |
| 2024-12-30 | 18.33 | 17.92 | -0.43 | -2.34% | 17.86 | 18.50 | 18756 | 3383.06 | 1.44% |
| 2024-12-27 | 18.19 | 18.35 | 0.15 | 0.82% | 18.11 | 18.53 | 20045 | 3685.25 | 1.53% |
上证大盘股票行情在线 K线走势图
