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
2025-09-29	15.89	16.43	0.53	3.33%	15.75	16.59	52712	8593	1.31%
2025-09-26	16.00	15.90	-0.37	-2.27%	15.84	16.30	42365	6795	1.05%
2025-09-25	16.15	16.27	-0.01	-0.06%	16.15	16.55	46368	7605	1.15%
2025-09-24	16.28	16.28	-0.05	-0.31%	16.11	16.37	34800	5654	0.87%
2025-09-23	16.11	16.33	0.17	1.05%	15.70	16.41	54778	8776	1.36%
2025-09-22	16.30	16.16	-0.20	-1.22%	15.98	16.52	41610	6729	1.04%
2025-09-19	16.23	16.36	-0.17	-1.03%	16.13	16.80	54015	8870	1.34%
2025-09-18	16.00	16.53	0.47	2.93%	15.92	16.88	90282	14914	2.25%
2025-09-17	15.82	16.06	0.24	1.52%	15.65	16.16	52970	8469	1.32%
2025-09-16	15.76	15.82	0.05	0.32%	15.54	15.82	46498	7287	1.16%
2025-09-15	15.81	15.77	-0.59	-3.61%	15.70	16.07	79004	12504	1.97%
2025-09-12	16.51	16.36	-1.81	-9.96%	16.35	17.00	173375	28780	4.31%
2025-09-11	16.94	18.17	1.13	6.63%	16.47	18.74	272736	49293	6.79%
2025-09-10	16.42	17.04	0.63	3.84%	16.36	17.07	90874	15263	2.26%
2025-09-09	16.47	16.41	-0.07	-0.42%	16.06	16.64	56770	9299	1.41%
2025-09-08	16.05	16.48	0.50	3.13%	15.99	16.68	94128	15410	2.34%
2025-09-05	15.48	15.98	0.58	3.77%	15.47	15.98	103428	16246	2.57%
2025-09-04	14.99	15.40	0.39	2.60%	14.84	15.40	62254	9453	1.55%
2025-09-03	14.70	15.01	0.32	2.18%	14.48	15.25	74753	11194	1.86%
2025-09-02	14.86	14.69	-0.16	-1.08%	14.52	14.88	32705	4800	0.81%
2025-09-01	14.75	14.85	0.10	0.68%	14.65	14.95	34449	5083	0.86%
2025-08-29	14.96	14.75	-0.20	-1.34%	14.72	15.08	39311	5858	0.98%
2025-08-28	15.19	14.95	-0.29	-1.90%	14.70	15.26	44142	6617	1.10%
2025-08-27	15.65	15.24	-0.42	-2.68%	15.23	15.65	46128	7133	1.15%
2025-08-26	15.57	15.66	0.12	0.77%	15.43	15.67	49763	7758	1.24%
2025-08-25	15.46	15.54	0.09	0.58%	15.35	15.59	43795	6777	1.09%
2025-08-22	15.44	15.45	0.01	0.06%	15.30	15.49	34749	5351	0.86%
2025-08-21	15.53	15.44	-0.03	-0.19%	15.39	15.54	29917	4627	0.74%
2025-08-20	15.36	15.47	0.14	0.91%	15.25	15.49	34914	5366	0.87%
2025-08-19	15.21	15.33	0.13	0.86%	15.16	15.37	31528	4823	0.78%
2025-08-18	15.20	15.20	0.03	0.20%	15.15	15.32	32329	4927	0.80%
2025-08-15	14.99	15.17	0.14	0.93%	14.98	15.20	23264	3519	0.58%
2025-08-14	15.32	15.03	-0.26	-1.70%	15.00	15.34	35902	5437	0.89%
2025-08-13	15.37	15.29	-0.05	-0.33%	15.23	15.41	27864	4264	0.69%
2025-08-12	15.44	15.34	-0.11	-0.71%	15.31	15.49	32038	4926	0.80%
2025-08-11	15.39	15.45	0.05	0.32%	15.36	15.51	35715	5521	0.89%
2025-08-08	15.52	15.40	-0.13	-0.84%	15.30	15.55	43923	6762	1.09%
2025-08-07	15.50	15.53	0.03	0.19%	15.40	15.61	43906	6814	1.09%
2025-08-06	15.48	15.50	0.03	0.19%	15.33	15.59	47098	7289	1.17%
2025-08-05	15.19	15.47	0.23	1.51%	15.19	15.52	63301	9724	1.58%
2025-08-04	15.01	15.24	0.10	0.66%	15.00	15.24	40905	6201	1.02%
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%