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
2025-12-16	17.01	17.70	0.66	3.87%	16.95	18.60	144515	25312	10.43%
2025-12-15	16.84	17.04	0.63	3.84%	16.84	17.81	106473	18515	7.69%
2025-12-12	16.62	16.41	-0.14	-0.85%	16.41	16.68	31034	5128	2.24%
2025-12-11	17.27	16.55	-0.82	-4.72%	16.53	17.36	74856	12584	5.40%
2025-12-10	17.08	17.37	0.42	2.48%	17.05	17.78	78434	13615	5.66%
2025-12-09	17.13	16.95	-0.22	-1.28%	16.90	17.21	41203	7012	2.97%
2025-12-08	17.29	17.17	-0.09	-0.52%	17.11	17.32	33828	5824	2.44%
2025-12-05	16.83	17.26	0.27	1.59%	16.83	17.30	22527	3850	1.63%
2025-12-04	17.44	16.99	-0.53	-3.03%	16.96	17.44	32131	5509	2.32%
2025-12-03	17.50	17.52	0.01	0.06%	17.31	17.57	21176	3693	1.53%
2025-12-02	17.47	17.51	0.04	0.23%	17.35	17.59	24440	4270	1.76%
2025-12-01	17.30	17.47	0.17	0.98%	17.28	17.60	29651	5190	2.14%
2025-11-28	17.36	17.30	0.09	0.52%	17.05	17.36	23600	4062	1.70%
2025-11-27	17.33	17.21	-0.09	-0.52%	17.20	17.52	27173	4712	1.96%
2025-11-26	17.48	17.30	-0.04	-0.23%	17.17	17.50	27161	4699	1.96%
2025-11-25	17.10	17.34	0.36	2.12%	17.00	17.46	34413	5963	2.48%
2025-11-24	17.18	16.98	-0.12	-0.70%	16.90	17.25	44823	7647	3.24%
2025-11-21	17.75	17.10	-0.78	-4.36%	17.08	18.08	35866	6225	2.59%
2025-11-20	18.12	17.88	-0.15	-0.83%	17.81	18.16	28599	5133	2.06%
2025-11-19	18.29	18.03	-0.33	-1.80%	18.02	18.49	28243	5130	2.04%
2025-11-18	18.45	18.36	-0.10	-0.54%	18.16	18.50	29207	5344	2.11%
2025-11-17	18.48	18.46	0.08	0.44%	18.32	18.53	19532	3601	1.41%
2025-11-14	18.33	18.38	-0.09	-0.49%	18.33	18.64	26979	4996	1.95%
2025-11-13	18.32	18.47	0.08	0.44%	18.24	18.50	21093	3873	1.52%
2025-11-12	18.55	18.39	-0.12	-0.65%	18.37	18.66	21771	4025	1.57%
2025-11-11	18.50	18.51	0.01	0.05%	18.36	18.58	23571	4359	1.70%
2025-11-10	18.30	18.50	0.29	1.59%	18.18	18.55	32008	5889	2.31%
2025-11-07	18.15	18.21	0.00	0.00%	18.15	18.37	21036	3841	1.52%
2025-11-06	18.20	18.21	-0.05	-0.27%	18.08	18.30	17536	3192	1.27%
2025-11-05	18.03	18.26	0.10	0.55%	18.01	18.39	21663	3956	1.56%
2025-11-04	18.30	18.16	-0.17	-0.93%	18.10	18.36	20309	3701	1.47%
2025-11-03	18.14	18.33	0.11	0.60%	18.10	18.40	29509	5391	2.13%
2025-10-31	17.94	18.22	0.28	1.56%	17.94	18.26	27451	4980	1.98%
2025-10-30	18.09	17.94	-0.20	-1.10%	17.93	18.19	28732	5180	2.07%
2025-10-29	18.12	18.14	-0.15	-0.82%	17.90	18.29	30980	5593	2.24%
2025-10-28	18.46	18.29	-0.21	-1.14%	18.22	18.46	32642	5978	2.36%
2025-10-27	18.43	18.50	0.05	0.27%	18.33	18.63	35301	6524	2.55%
2025-10-24	18.60	18.45	-0.28	-1.49%	18.42	18.86	47729	8869	3.45%
2025-10-23	18.65	18.73	0.13	0.70%	18.52	18.78	36086	6741	2.60%
2025-10-22	18.50	18.60	0.00	0.00%	18.45	18.67	27572	5112	1.99%
2025-10-21	18.40	18.60	0.26	1.42%	18.36	18.63	49962	9253	3.61%
2025-10-20	18.20	18.34	0.36	2.00%	18.07	18.65	56870	10444	4.10%
2025-10-17	18.01	17.98	-0.07	-0.39%	17.83	18.22	28864	5212	2.08%
2025-10-16	18.22	18.05	-0.17	-0.93%	17.90	18.28	32793	5926	2.37%
2025-10-15	17.85	18.22	0.37	2.07%	17.75	18.30	44806	8120	3.23%
2025-10-14	17.78	17.85	0.05	0.28%	17.76	17.98	26831	4793	1.94%
2025-10-13	17.60	17.80	-0.19	-1.06%	17.31	17.83	35894	6347	2.59%
2025-10-10	17.97	17.99	0.06	0.33%	17.86	18.14	20298	3656	1.47%
2025-10-09	17.98	17.93	-0.06	-0.33%	17.80	18.10	20469	3660	1.48%
2025-09-30	18.02	17.99	0.00	0.00%	17.97	18.10	15508	2793	1.12%
2025-09-29	18.10	17.99	-0.07	-0.39%	17.69	18.12	22026	3947	1.59%
2025-09-26	18.00	18.06	0.00	0.00%	17.86	18.20	21219	3832	1.53%
2025-09-25	18.35	18.19	-0.19	-1.03%	18.13	18.38	22170	4041	1.60%
2025-09-24	17.96	18.38	0.42	2.34%	17.79	18.55	35641	6504	2.57%
2025-09-23	18.10	17.96	-0.20	-1.10%	17.66	18.15	36063	6449	2.60%
2025-09-22	18.38	18.16	-0.24	-1.30%	18.06	18.40	26574	4823	1.92%
2025-09-19	18.51	18.40	-0.17	-0.92%	18.30	18.58	31020	5703	2.24%
2025-09-18	18.85	18.57	-0.28	-1.49%	18.45	18.86	40095	7488	2.89%
2025-09-17	19.00	18.85	-0.15	-0.79%	18.82	19.08	30772	5819	2.22%
2025-09-16	18.72	19.00	0.27	1.44%	18.72	19.05	31880	6017	2.30%
2025-09-15	18.80	18.73	-0.16	-0.85%	18.70	18.88	28603	5367	2.06%
2025-09-12	19.07	18.89	-0.16	-0.84%	18.88	19.10	35662	6762	2.57%
2025-09-11	19.12	19.05	-0.10	-0.52%	18.80	19.17	48587	9202	3.51%
2025-09-10	19.04	19.15	0.11	0.58%	18.94	19.24	34427	6578	2.48%
2025-09-09	19.10	19.04	0.05	0.26%	18.92	19.20	45410	8655	3.28%
2025-09-08	18.85	18.99	0.07	0.37%	18.78	19.16	55589	10559	4.01%