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
2025-10-31	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%
2025-09-05	18.88	18.92	0.03	0.16%	18.34	18.94	58719	10966	4.24%
2025-09-04	18.42	18.89	0.48	2.61%	18.41	19.05	79563	14974	5.74%
2025-09-03	18.95	18.41	-0.53	-2.80%	18.35	19.07	45517	8500	3.29%
2025-09-02	19.28	18.94	-0.34	-1.76%	18.87	19.32	50761	9660	3.66%
2025-09-01	19.17	19.28	0.11	0.57%	19.03	19.35	49892	9605	3.60%
2025-08-29	19.17	19.17	0.02	0.10%	19.11	19.45	50833	9799	3.67%
2025-08-28	19.33	19.15	-0.33	-1.69%	18.75	19.58	84288	16164	6.08%
2025-08-27	19.76	19.48	-0.26	-1.32%	19.44	19.85	81366	16010	5.87%
2025-08-26	19.76	19.74	-0.10	-0.50%	19.62	19.86	66558	13150	4.80%
2025-08-25	19.85	19.84	0.02	0.10%	19.66	19.96	96904	19167	6.99%
2025-08-22	19.89	19.82	-0.07	-0.35%	19.60	19.90	61376	12103	4.43%
2025-08-21	19.88	19.89	0.04	0.20%	19.75	20.06	89372	17803	6.45%
2025-08-20	19.73	19.85	0.12	0.61%	19.57	19.94	84817	16776	6.12%
2025-08-19	19.50	19.73	0.35	1.81%	19.48	19.89	100944	19916	7.29%
2025-08-18	19.23	19.38	0.16	0.83%	19.20	19.40	58112	11219	4.19%
2025-08-15	19.19	19.22	0.02	0.10%	19.11	19.30	46579	8947	3.36%
2025-08-14	19.34	19.20	-0.21	-1.08%	19.20	19.42	59597	11491	4.30%
2025-08-13	19.56	19.41	0.08	0.41%	19.27	19.59	52119	10107	3.76%
2025-08-12	19.41	19.33	-0.09	-0.46%	19.24	19.45	48138	9301	3.47%
2025-08-11	19.27	19.42	0.10	0.52%	19.18	19.44	56974	11027	4.11%
2025-08-08	19.52	19.32	-0.37	-1.88%	19.30	19.64	85212	16502	6.15%
2025-08-07	19.40	19.69	0.08	0.41%	19.39	20.00	116066	22874	8.38%
2025-08-06	19.67	19.61	0.31	1.61%	19.50	19.82	115392	22662	8.33%
2025-08-05	19.48	19.30	-0.16	-0.82%	19.25	19.55	93372	18075	6.74%
2025-08-04	19.53	19.46	-0.34	-1.72%	19.26	19.64	117548	22806	8.48%
2025-08-01	19.70	19.80	-0.47	-2.32%	19.66	20.78	158546	31971	11.44%
2025-07-31	20.70	20.27	-1.35	-6.24%	20.20	21.39	226224	47047	16.33%
2025-07-30	19.53	21.62	0.88	4.24%	19.53	22.52	339091	70177	24.48%
2025-07-29	22.23	20.74	0.53	2.62%	20.68	22.23	403487	87712	29.12%
2025-07-28	20.20	20.21	0.59	3.01%	19.39	20.49	147924	29608	10.68%
2025-07-25	19.50	19.62	0.12	0.62%	19.30	19.75	60025	11715	4.33%
2025-07-24	19.17	19.50	0.23	1.19%	19.05	19.69	83687	16266	6.04%