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
2026-03-20	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%
2026-01-27	16.41	17.25	0.83	5.05%	16.36	18.01	210983	36794	5.25%
2026-01-26	16.67	16.42	-0.12	-0.73%	16.23	16.67	28643	4693	0.71%
2026-01-23	16.72	16.54	-0.08	-0.48%	16.43	16.72	22835	3776	0.57%
2026-01-22	16.54	16.62	0.10	0.61%	16.47	16.69	20039	3326	0.50%
2026-01-21	16.32	16.52	0.07	0.43%	16.31	16.70	20850	3446	0.52%
2026-01-20	16.48	16.45	-0.06	-0.36%	16.38	16.63	19186	3164	0.48%
2026-01-19	16.42	16.51	0.06	0.36%	16.27	16.55	22684	3723	0.56%
2026-01-16	16.41	16.45	0.12	0.73%	16.26	16.66	45907	7542	1.14%
2026-01-15	16.79	16.33	-0.53	-3.14%	16.28	17.35	71723	12007	1.78%
2026-01-14	16.85	16.86	-0.02	-0.12%	16.64	17.18	40110	6761	1.00%
2026-01-13	16.69	16.88	0.16	0.96%	16.48	17.03	37289	6287	0.93%
2026-01-12	16.33	16.72	0.39	2.39%	16.26	16.80	37260	6182	0.93%
2026-01-09	15.90	16.33	0.41	2.58%	15.89	16.34	34986	5671	0.87%
2026-01-08	15.62	15.92	0.21	1.34%	15.61	15.94	21577	3418	0.54%
2026-01-07	15.65	15.71	0.06	0.38%	15.59	15.87	24671	3874	0.61%
2026-01-06	15.55	15.65	0.10	0.64%	15.46	15.68	20536	3197	0.51%
2026-01-05	15.55	15.55	0.06	0.39%	15.47	15.71	21325	3323	0.53%
2025-12-31	15.41	15.49	0.08	0.52%	15.22	15.50	15344	2358	0.38%
2025-12-30	15.60	15.41	-0.07	-0.45%	15.31	15.60	11776	1820	0.29%
2025-12-29	15.70	15.48	-0.20	-1.28%	15.41	15.77	16690	2590	0.42%
2025-12-26	15.93	15.68	-0.31	-1.94%	15.63	16.03	16593	2628	0.41%
2025-12-25	15.97	15.99	0.09	0.57%	15.80	16.01	12774	2034	0.32%
2025-12-24	15.99	15.90	-0.01	-0.06%	15.72	15.99	16558	2627	0.41%
2025-12-23	16.10	15.91	-0.21	-1.30%	15.82	16.15	17426	2774	0.43%
2025-12-22	16.40	16.12	-0.31	-1.89%	16.03	16.42	27957	4527	0.70%
2025-12-19	15.81	16.43	0.41	2.56%	15.81	16.44	52615	8513	1.31%
2025-12-18	15.20	16.02	0.60	3.89%	15.20	16.34	64382	10217	1.60%
2025-12-17	15.24	15.42	0.18	1.18%	15.08	15.46	22179	3395	0.55%
2025-12-16	15.33	15.24	-0.11	-0.72%	15.20	15.39	12856	1964	0.32%
2025-12-15	15.38	15.35	-0.06	-0.39%	15.31	15.56	13172	2030	0.33%
2025-12-12	15.30	15.41	0.11	0.72%	15.15	15.58	18273	2814	0.45%