爱婴室 (603214) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-29	12.30	12.77	0.45	3.65%	12.30	12.84	32918	4172	2.38%
2026-07-28	12.08	12.32	0.27	2.24%	12.03	12.38	33046	4062	2.39%
2026-07-27	11.77	12.05	0.34	2.90%	11.71	12.15	27195	3270	1.96%
2026-07-24	12.01	11.71	-0.42	-3.46%	11.64	12.10	23702	2802	1.71%
2026-07-23	11.82	12.13	0.23	1.93%	11.62	12.17	33278	3956	2.40%
2026-07-22	12.04	11.90	-0.16	-1.33%	11.81	12.22	36215	4332	2.61%
2026-07-21	12.23	12.06	-0.32	-2.58%	11.91	12.48	47171	5714	3.40%
2026-07-20	12.68	12.38	-0.46	-3.58%	12.23	13.06	50247	6362	3.63%
2026-07-17	13.10	12.84	-0.33	-2.51%	12.72	13.38	39557	5156	2.86%
2026-07-16	12.83	13.17	0.34	2.65%	12.73	13.31	42757	5621	3.09%
2026-07-15	12.60	12.83	0.25	1.99%	12.48	12.90	23778	3039	1.72%
2026-07-14	12.24	12.58	0.35	2.86%	12.11	12.61	26134	3238	1.89%
2026-07-13	12.58	12.23	-0.34	-2.70%	12.21	12.65	26673	3292	1.93%
2026-07-10	12.27	12.57	0.30	2.44%	12.10	12.74	32804	4109	2.37%
2026-07-09	12.56	12.27	-0.16	-1.29%	12.08	12.56	22688	2779	1.64%
2026-07-08	12.52	12.43	-0.09	-0.72%	12.22	12.62	19571	2430	1.41%
2026-07-07	12.95	12.52	-0.39	-3.02%	12.42	13.02	18874	2379	1.36%
2026-07-06	13.07	12.91	-0.14	-1.07%	12.81	13.20	17754	2306	1.28%
2026-07-03	12.78	13.05	0.37	2.92%	12.71	13.10	27182	3524	1.96%
2026-07-02	12.64	12.68	0.11	0.88%	12.58	12.98	27785	3551	2.01%
2026-07-01	12.10	12.57	0.46	3.80%	12.07	12.74	39695	4951	2.87%
2026-06-30	12.20	12.11	-0.19	-1.54%	12.00	12.43	21699	2633	1.57%
2026-06-29	12.32	12.30	0.13	1.07%	11.80	12.39	30530	3711	2.20%
2026-06-26	12.35	12.17	-0.28	-2.25%	11.91	12.45	32570	3989	2.35%
2026-06-25	12.82	12.45	-0.37	-2.89%	12.35	12.82	29168	3645	2.11%
2026-06-24	13.36	12.82	-0.47	-3.54%	12.68	13.38	26488	3428	1.91%
2026-06-23	12.88	13.29	0.39	3.02%	12.76	13.45	30841	4093	2.23%
2026-06-22	12.88	12.90	-0.03	-0.23%	12.35	13.01	32894	4154	2.37%
2026-06-18	12.92	12.93	-0.11	-0.84%	12.72	13.07	27699	3576	2.00%
2026-06-17	13.40	13.04	-0.36	-2.69%	12.97	13.42	27214	3570	1.96%
2026-06-16	13.59	13.40	-0.13	-0.96%	13.26	13.59	20510	2744	1.48%
2026-06-15	13.70	13.53	-0.17	-1.24%	13.45	13.99	22967	3134	1.66%
2026-06-12	13.47	13.70	0.23	1.71%	13.36	13.75	22109	3007	1.60%
2026-06-11	13.66	13.47	-0.20	-1.46%	13.19	13.73	21219	2840	1.53%
2026-06-10	13.81	13.67	-0.14	-1.01%	13.45	13.82	21009	2862	1.52%
2026-06-09	13.74	13.81	0.05	0.36%	13.51	14.05	22131	3055	1.60%
2026-06-08	13.90	13.76	-0.36	-2.55%	13.43	14.20	25330	3500	1.83%
2026-06-05	13.83	14.12	0.27	1.95%	13.73	14.28	35915	5044	2.59%
2026-06-04	14.21	13.85	-0.36	-2.53%	13.74	14.27	33960	4723	2.45%
2026-06-03	14.80	14.21	-0.45	-3.07%	14.12	14.80	39253	5601	2.83%
2026-06-02	15.21	14.66	-0.55	-3.62%	14.56	15.30	36924	5451	2.67%
2026-06-01	14.51	15.21	0.53	3.61%	14.31	15.29	40037	6010	2.89%
2026-05-29	14.82	14.68	-0.13	-0.88%	14.63	15.05	30068	4468	2.17%
2026-05-28	14.90	14.81	-0.09	-0.60%	14.38	15.08	24446	3604	1.76%
2026-05-27	15.17	14.90	-0.31	-2.04%	14.61	15.28	29465	4373	2.13%
2026-05-26	15.40	15.21	-0.25	-1.62%	15.15	15.54	24503	3752	1.77%
2026-05-25	15.86	15.46	-0.32	-2.03%	15.40	15.98	23746	3700	1.71%
2026-05-22	15.66	15.78	0.28	1.81%	15.31	15.88	24444	3810	1.76%
2026-05-21	15.89	15.50	-0.42	-2.64%	15.49	16.24	28285	4506	2.04%
2026-05-20	16.65	16.17	-0.47	-2.82%	16.06	16.70	25059	4062	1.81%
2026-05-19	16.52	16.64	0.20	1.22%	16.44	16.73	21484	3563	1.55%
2026-05-18	16.32	16.44	0.14	0.86%	16.00	16.49	26472	4300	1.91%
2026-05-15	16.43	16.30	-0.05	-0.31%	16.15	16.72	28795	4737	2.08%
2026-05-14	16.47	16.35	-0.09	-0.55%	16.34	16.60	24564	4045	1.77%
2026-05-13	16.54	16.44	-0.02	-0.12%	16.30	16.58	20394	3356	1.47%
2026-05-12	16.80	16.46	-0.32	-1.91%	16.45	16.91	29490	4922	2.13%
2026-05-11	16.90	16.78	0.02	0.12%	16.62	16.90	24254	4064	1.75%
2026-05-08	16.64	16.76	0.20	1.21%	16.52	16.80	21741	3625	1.57%
2026-05-07	16.79	16.56	-0.23	-1.37%	16.52	16.91	28273	4719	2.04%
2026-05-06	16.82	16.79	0.10	0.60%	16.66	16.98	40085	6749	2.89%
2026-04-30	16.43	16.69	0.21	1.27%	16.40	16.75	33188	5527	2.40%
2026-04-29	15.99	16.48	0.46	2.87%	15.92	16.58	46688	7660	3.37%
2026-04-28	16.20	16.02	-0.03	-0.19%	15.95	16.29	35518	5716	2.56%
2026-04-27	15.77	16.05	0.27	1.71%	15.62	16.08	31042	4934	2.24%
2026-04-24	15.77	15.78	0.01	0.06%	15.55	15.90	18544	2913	1.34%
2026-04-23	15.94	15.77	-0.20	-1.25%	15.71	16.06	16995	2698	1.23%
2026-04-22	15.93	15.97	0.02	0.13%	15.74	16.04	17724	2816	1.28%
2026-04-21	16.08	15.95	-0.10	-0.62%	15.86	16.08	17475	2789	1.26%