爱慕股份 (603511) - 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
2025-08-01	15.33	15.14	-0.23	-1.50%	15.13	15.41	68689	10460	1.71%
2025-07-31	15.58	15.37	-0.21	-1.35%	15.36	15.66	82808	12818	2.06%
2025-07-30	15.52	15.58	-0.39	-2.44%	15.41	15.79	137318	21421	3.42%
2025-07-29	16.55	15.97	-1.77	-9.98%	15.97	16.84	254595	41039	6.33%
2025-07-28	18.20	17.74	-1.97	-9.99%	17.74	18.20	38697	6909	0.96%
2025-07-25	19.28	19.71	0.26	1.34%	17.77	21.40	320398	65472	7.97%
2025-07-24	18.86	19.45	0.40	2.10%	18.66	19.45	54200	10328	1.35%
2025-07-23	17.70	19.05	1.25	7.02%	17.60	19.05	128790	23578	3.20%
2025-07-22	16.60	17.80	0.59	3.43%	16.60	17.88	112091	19472	2.79%
2025-07-21	17.02	17.21	0.19	1.12%	15.76	18.70	145888	24866	3.63%
2025-07-18	17.06	17.02	-0.18	-1.05%	16.86	17.28	24793	4231	0.62%
2025-07-17	16.91	17.20	0.27	1.59%	16.67	17.23	42010	7109	1.05%
2025-07-16	17.18	16.93	-0.28	-1.63%	16.78	17.35	44409	7565	1.10%
2025-07-15	17.09	17.21	0.08	0.47%	16.80	17.28	47443	8110	1.18%
2025-07-14	16.50	17.13	0.63	3.82%	16.37	17.15	40484	6834	1.01%
2025-07-11	16.43	16.50	0.04	0.24%	16.36	16.62	24589	4054	0.61%
2025-07-10	16.42	16.46	0.04	0.24%	16.27	16.60	25130	4134	0.63%
2025-07-09	16.45	16.42	0.06	0.37%	16.26	16.51	23751	3891	0.59%
2025-07-08	16.11	16.36	0.29	1.80%	15.97	16.36	28952	4691	0.72%
2025-07-07	15.86	16.07	0.18	1.13%	15.83	16.10	24367	3893	0.61%
2025-07-04	16.20	15.89	-0.28	-1.73%	15.71	16.66	64577	10359	1.61%
2025-07-03	15.40	16.17	0.75	4.86%	15.35	16.30	65584	10468	1.63%
2025-07-02	15.80	15.42	-0.29	-1.85%	15.21	15.87	32955	5072	0.82%
2025-07-01	15.33	15.71	0.32	2.08%	15.18	15.72	38906	6023	0.97%
2025-06-30	14.89	15.39	0.53	3.57%	14.81	15.51	50366	7644	1.25%
2025-06-27	14.79	14.86	0.12	0.81%	14.69	14.95	30097	4462	0.75%
2025-06-26	14.50	14.74	0.04	0.27%	14.50	14.99	48488	7175	1.21%
2025-06-25	14.45	14.70	0.26	1.80%	14.26	14.78	58788	8566	1.46%
2025-06-24	13.80	14.44	0.67	4.87%	13.80	14.45	54124	7685	1.35%
2025-06-23	13.53	13.77	0.14	1.03%	13.42	13.78	12581	1716	0.31%
2025-06-20	13.63	13.63	0.02	0.15%	13.47	13.72	17565	2387	0.44%
2025-06-19	13.96	13.61	-0.36	-2.58%	13.58	13.96	23155	3174	0.58%
2025-06-18	14.18	13.97	-0.28	-1.96%	13.86	14.21	24015	3353	0.60%
2025-06-17	14.46	14.25	-0.15	-1.04%	14.12	14.58	25506	3636	0.63%
2025-06-16	14.05	14.40	0.26	1.84%	14.05	14.52	26198	3750	0.65%
2025-06-13	14.53	14.14	-0.51	-3.48%	14.02	14.60	34898	4957	0.87%
2025-06-12	14.39	14.65	0.24	1.67%	14.39	14.80	47023	6871	1.17%
2025-06-11	14.16	14.41	0.25	1.77%	14.10	14.93	44311	6430	1.10%
2025-06-10	14.25	14.16	-0.11	-0.77%	13.88	14.28	22254	3142	0.55%
2025-06-09	14.19	14.27	0.06	0.42%	14.16	14.30	24538	3496	0.61%
2025-06-06	14.46	14.61	0.14	0.97%	14.20	14.66	29232	4243	0.73%
2025-06-05	14.72	14.47	-0.28	-1.90%	14.42	14.80	25193	3667	0.63%
2025-06-04	14.55	14.75	0.24	1.65%	14.50	14.76	24821	3635	0.62%
2025-06-03	14.32	14.51	0.19	1.33%	14.24	14.69	22709	3292	0.57%
2025-05-30	14.40	14.32	-0.15	-1.04%	14.26	14.57	18599	2678	0.46%
2025-05-29	14.40	14.47	0.00	0.00%	14.10	14.48	21326	3070	0.53%
2025-05-28	14.16	14.47	0.22	1.54%	14.13	14.53	28585	4111	0.71%
2025-05-27	14.02	14.25	0.26	1.86%	13.92	14.45	24762	3519	0.62%
2025-05-26	13.87	13.99	0.09	0.65%	13.76	14.01	20047	2786	0.50%
2025-05-23	14.42	13.90	-0.47	-3.27%	13.89	14.59	35094	4962	0.87%
2025-05-22	14.49	14.37	-0.15	-1.03%	14.24	14.90	37160	5397	0.92%
2025-05-21	14.47	14.52	0.04	0.28%	14.37	15.17	51329	7512	1.28%
2025-05-20	14.15	14.48	0.30	2.12%	14.13	14.57	39281	5669	0.98%
2025-05-19	14.06	14.18	0.14	1.00%	13.85	14.18	19641	2758	0.49%
2025-05-16	14.10	14.04	-0.13	-0.92%	13.85	14.15	20266	2837	0.50%
2025-05-15	13.98	14.17	0.19	1.36%	13.83	14.26	33373	4702	0.83%
2025-05-14	13.98	13.98	0.00	0.00%	13.70	14.07	24771	3435	0.62%
2025-05-13	14.08	13.98	0.03	0.22%	13.96	14.25	23545	3316	0.59%
2025-05-12	13.98	13.95	0.04	0.29%	13.82	14.37	36542	5119	0.91%
2025-05-09	14.09	13.91	-0.21	-1.49%	13.88	14.18	20990	2939	0.52%
2025-05-08	13.86	14.12	0.21	1.51%	13.76	14.15	25078	3517	0.62%
2025-05-07	13.99	13.91	-0.01	-0.07%	13.74	14.10	30850	4292	0.77%
2025-05-06	13.78	13.92	0.24	1.75%	13.58	13.97	34611	4780	0.86%
2025-04-30	13.55	13.68	0.12	0.88%	13.55	13.91	37489	5154	0.93%
2025-04-29	13.34	13.56	0.05	0.37%	13.03	13.62	39107	5252	0.97%
2025-04-28	13.61	13.51	-0.43	-3.08%	13.51	14.00	73435	10048	1.83%
2025-04-25	13.60	13.94	0.59	4.42%	13.40	14.69	114696	16459	2.85%
2025-04-24	13.45	13.35	-0.02	-0.15%	13.28	13.58	23359	3136	0.58%