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
2026-05-07	14.74	14.64	-0.11	-0.75%	14.62	14.83	14189	2084	0.35%
2026-05-06	14.84	14.75	-0.03	-0.20%	14.67	14.90	22244	3285	0.55%
2026-04-30	14.76	14.78	0.10	0.68%	14.55	14.90	28171	4158	0.70%
2026-04-29	14.43	14.68	0.00	0.00%	14.43	14.79	12242	1798	0.30%
2026-04-28	14.72	14.68	-0.02	-0.14%	14.56	14.86	19169	2819	0.48%
2026-04-27	14.53	14.70	0.37	2.58%	14.41	14.86	34952	5136	0.87%
2026-04-24	14.18	14.33	0.12	0.84%	14.03	14.35	17820	2538	0.44%
2026-04-23	14.11	14.21	0.00	0.00%	14.09	14.40	10947	1552	0.27%
2026-04-22	14.35	14.21	-0.07	-0.49%	14.18	14.35	10929	1557	0.27%
2026-04-21	14.21	14.28	0.03	0.21%	14.18	14.35	12253	1748	0.30%
2026-04-20	14.14	14.25	0.16	1.14%	14.01	14.29	13758	1947	0.34%
2026-04-17	14.21	14.09	-0.12	-0.84%	14.01	14.23	11128	1568	0.28%
2026-04-16	14.28	14.21	-0.02	-0.14%	14.15	14.39	17650	2519	0.44%
2026-04-15	14.41	14.23	-0.10	-0.70%	14.19	14.42	10383	1479	0.26%
2026-04-14	14.50	14.33	0.02	0.14%	14.23	14.50	10815	1550	0.27%
2026-04-13	14.40	14.31	-0.09	-0.63%	14.25	14.45	9830	1406	0.24%
2026-04-10	14.28	14.40	0.24	1.69%	14.10	14.59	22959	3308	0.57%
2026-04-09	14.25	14.16	-0.05	-0.35%	14.01	14.36	16221	2293	0.40%
2026-04-08	14.00	14.21	0.37	2.67%	13.94	14.31	15966	2265	0.40%
2026-04-07	13.69	13.84	0.16	1.17%	13.42	13.86	11654	1600	0.29%
2026-04-03	13.80	13.68	-0.15	-1.08%	13.57	13.88	10179	1391	0.25%
2026-04-02	13.98	13.83	-0.15	-1.07%	13.70	14.02	9800	1356	0.24%
2026-04-01	13.89	13.98	0.29	2.12%	13.80	13.99	11941	1660	0.30%
2026-03-31	13.72	13.69	-0.05	-0.36%	13.63	13.93	13527	1864	0.34%
2026-03-30	13.44	13.74	0.05	0.37%	13.44	13.78	10459	1432	0.26%
2026-03-27	13.58	13.69	0.11	0.81%	13.28	13.79	12519	1709	0.31%
2026-03-26	13.80	13.58	-0.23	-1.67%	13.52	13.94	13146	1797	0.33%
2026-03-25	13.58	13.81	0.22	1.62%	13.57	13.84	16917	2325	0.42%
2026-03-24	13.43	13.59	0.42	3.19%	13.12	13.59	15832	2115	0.39%
2026-03-23	13.56	13.17	-0.76	-5.46%	13.07	13.77	27873	3734	0.69%
2026-03-20	14.36	13.93	-0.42	-2.93%	13.88	14.50	21289	2995	0.53%
2026-03-19	14.65	14.35	-0.41	-2.78%	14.30	14.80	19468	2820	0.48%
2026-03-18	14.66	14.76	0.10	0.68%	14.52	14.77	16574	2429	0.41%
2026-03-17	14.83	14.66	-0.14	-0.95%	14.65	14.87	11585	1708	0.29%
2026-03-16	14.72	14.80	0.02	0.14%	14.63	14.80	13806	2033	0.34%
2026-03-13	14.85	14.78	-0.08	-0.54%	14.73	14.97	11952	1774	0.30%
2026-03-12	15.15	14.86	-0.29	-1.91%	14.83	15.17	13832	2067	0.34%
2026-03-11	15.13	15.15	0.08	0.53%	15.00	15.16	13390	2021	0.33%
2026-03-10	15.00	15.07	0.14	0.94%	14.96	15.12	11373	1711	0.28%
2026-03-09	14.83	14.93	-0.04	-0.27%	14.74	14.98	14863	2210	0.37%
2026-03-06	14.63	14.97	0.39	2.67%	14.56	15.01	18929	2809	0.47%
2026-03-05	14.66	14.58	0.05	0.34%	14.56	14.89	14368	2113	0.36%
2026-03-04	14.70	14.53	-0.33	-2.22%	14.44	14.88	26250	3839	0.65%
2026-03-03	15.23	14.86	-0.38	-2.49%	14.80	15.41	27630	4157	0.69%
2026-03-02	15.30	15.24	-0.36	-2.31%	15.17	15.59	23930	3669	0.60%
2026-02-27	15.52	15.60	0.08	0.52%	15.42	15.60	17407	2701	0.43%
2026-02-26	15.60	15.52	-0.07	-0.45%	15.47	15.60	13794	2138	0.34%
2026-02-25	15.61	15.59	-0.03	-0.19%	15.54	15.68	15266	2385	0.38%
2026-02-24	15.58	15.62	0.08	0.51%	15.52	15.70	13981	2180	0.35%
2026-02-13	15.66	15.54	-0.16	-1.02%	15.52	15.84	15552	2438	0.39%
2026-02-12	15.91	15.70	-0.24	-1.51%	15.67	16.05	22112	3501	0.55%
2026-02-11	15.81	15.94	0.13	0.82%	15.75	16.09	23376	3730	0.58%
2026-02-10	15.66	15.81	0.13	0.83%	15.58	15.84	20509	3223	0.51%
2026-02-09	15.74	15.68	0.11	0.71%	15.52	15.74	21578	3369	0.54%
2026-02-06	15.38	15.57	0.16	1.04%	15.27	15.68	32097	4991	0.80%
2026-02-05	15.40	15.41	-0.04	-0.26%	15.35	15.53	22053	3408	0.55%
2026-02-04	15.42	15.45	-0.04	-0.26%	15.41	15.64	30068	4652	0.75%
2026-02-03	15.40	15.49	0.09	0.58%	15.26	15.55	26204	4029	0.65%
2026-02-02	15.47	15.40	-0.12	-0.77%	15.35	15.76	32296	5021	0.80%
2026-01-30	15.22	15.52	0.19	1.24%	15.16	15.73	49691	7698	1.24%
2026-01-29	15.22	15.33	-0.20	-1.29%	15.22	15.67	76038	11705	1.89%
2026-01-28	16.49	15.53	-1.72	-9.97%	15.53	16.96	129921	20415	3.23%