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
2026-04-30	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%
2026-04-20	15.96	16.05	0.09	0.56%	15.76	16.09	23829	3810	1.72%
2026-04-17	15.98	15.96	-0.02	-0.13%	15.72	16.09	22514	3570	1.63%
2026-04-16	15.69	15.98	0.30	1.91%	15.54	16.00	33202	5240	2.40%
2026-04-15	15.81	15.68	-0.02	-0.13%	15.62	15.81	30277	4757	2.19%
2026-04-14	16.10	15.70	-0.18	-1.13%	15.45	16.15	38291	5989	2.76%
2026-04-13	16.26	15.88	-0.38	-2.34%	15.60	16.26	37800	5979	2.73%
2026-04-10	16.20	16.26	0.23	1.43%	16.04	16.45	29234	4770	2.11%
2026-04-09	16.20	16.03	-0.16	-0.99%	15.98	16.45	41450	6694	2.99%
2026-04-08	16.48	16.19	0.09	0.56%	16.10	16.52	53153	8629	3.84%
2026-04-07	15.09	16.10	0.09	0.56%	14.86	16.19	96976	14989	7.00%
2026-04-03	16.18	16.01	-0.24	-1.48%	15.76	16.30	48831	7795	3.52%
2026-04-02	16.32	16.25	-0.07	-0.43%	16.02	16.40	29091	4710	2.10%
2026-04-01	16.27	16.32	0.21	1.30%	16.13	16.50	28379	4614	2.05%
2026-03-31	16.22	16.11	-0.08	-0.49%	16.06	16.48	27635	4507	1.99%
2026-03-30	15.75	16.19	0.24	1.50%	15.73	16.23	31381	5043	2.27%
2026-03-27	15.60	15.95	0.21	1.33%	15.55	15.97	23710	3754	1.71%
2026-03-26	15.86	15.74	-0.12	-0.76%	15.61	16.04	26866	4234	1.94%
2026-03-25	15.56	15.86	0.40	2.59%	15.53	15.89	37402	5895	2.70%
2026-03-24	15.09	15.46	0.82	5.60%	14.81	15.47	58423	8840	4.22%
2026-03-23	15.35	14.64	-1.08	-6.87%	14.56	15.35	67304	10059	4.86%
2026-03-20	16.38	15.72	-0.71	-4.32%	15.68	16.48	60482	9641	4.37%
2026-03-19	16.60	16.43	-0.37	-2.20%	16.29	16.79	28033	4624	2.02%
2026-03-18	16.64	16.80	0.15	0.90%	16.43	16.82	31625	5259	2.28%
2026-03-17	17.03	16.65	-0.24	-1.42%	16.56	17.03	33090	5549	2.39%
2026-03-16	16.80	16.89	0.00	0.00%	16.80	17.11	31523	5334	2.28%
2026-03-13	16.97	16.89	-0.05	-0.30%	16.81	17.18	36454	6183	2.63%
2026-03-12	17.28	16.94	-0.33	-1.91%	16.85	17.35	45335	7711	3.27%
2026-03-11	17.61	17.27	-0.28	-1.60%	17.25	17.67	38243	6646	2.76%
2026-03-10	17.30	17.55	0.51	2.99%	17.20	17.65	54545	9524	3.94%
2026-03-09	17.16	17.04	-0.50	-2.85%	16.78	17.36	69031	11738	4.98%
2026-03-06	16.92	17.54	0.60	3.54%	16.87	17.65	88955	15373	6.42%
2026-03-05	17.80	16.94	-0.67	-3.80%	16.87	17.83	131101	22497	9.46%
2026-03-04	18.39	17.61	-0.97	-5.22%	17.00	18.66	152715	27018	11.02%
2026-03-03	18.72	18.58	-0.12	-0.64%	18.40	19.07	81601	15299	5.89%
2026-03-02	18.40	18.70	-0.18	-0.95%	18.40	18.99	69649	13025	5.03%
2026-02-27	18.69	18.88	0.12	0.64%	18.66	19.31	104645	19845	7.55%
2026-02-26	18.79	18.76	0.00	0.00%	18.62	18.94	52274	9796	3.77%
2026-02-25	18.85	18.76	-0.11	-0.58%	18.56	19.10	78684	14726	5.68%
2026-02-24	18.66	18.87	0.34	1.83%	18.45	18.95	59392	11117	4.29%
2026-02-13	18.40	18.53	0.23	1.26%	18.31	18.74	42432	7880	3.06%
2026-02-12	18.54	18.30	-0.24	-1.29%	18.17	18.58	40728	7472	2.94%
2026-02-11	18.68	18.54	-0.14	-0.75%	18.40	18.70	33795	6282	2.44%
2026-02-10	18.70	18.68	-0.01	-0.05%	18.50	18.86	45634	8536	3.29%
2026-02-09	18.52	18.69	0.29	1.58%	18.30	18.79	50711	9425	3.66%
2026-02-06	18.52	18.40	-0.14	-0.76%	18.32	18.76	55511	10257	4.01%
2026-02-05	18.35	18.54	0.28	1.53%	18.20	18.80	88468	16451	6.39%
2026-02-04	17.95	18.26	0.32	1.78%	17.84	18.47	78542	14370	5.67%
2026-02-03	17.77	17.94	0.18	1.01%	17.66	17.94	38509	6870	2.78%
2026-02-02	17.90	17.76	0.01	0.06%	17.70	18.05	58943	10563	4.25%
2026-01-30	17.59	17.75	0.16	0.91%	17.50	17.87	42206	7478	3.05%
2026-01-29	17.56	17.59	0.10	0.57%	17.30	17.78	38080	6705	2.75%
2026-01-28	17.83	17.49	-0.24	-1.35%	17.45	17.89	30196	5306	2.18%
2026-01-27	17.80	17.73	-0.15	-0.84%	17.48	17.92	41759	7381	3.01%
2026-01-26	17.89	17.88	-0.08	-0.45%	17.70	18.02	49265	8810	3.56%