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
2026-08-20	12.69	12.84	0.16	1.26%	12.68	12.92	10382	1328	0.26%
2026-08-19	12.75	12.68	-0.10	-0.78%	12.68	13.05	19098	2447	0.48%
2026-08-18	12.88	12.78	-0.08	-0.62%	12.59	13.05	17842	2271	0.44%
2026-08-17	12.13	12.86	0.73	6.02%	12.07	12.99	25289	3190	0.63%
2026-08-14	12.19	12.13	0.05	0.41%	12.01	12.19	7926	959	0.20%
2026-08-13	12.31	12.08	-0.27	-2.19%	12.07	12.40	11682	1427	0.29%
2026-08-12	12.34	12.35	-0.09	-0.72%	12.25	12.53	14765	1829	0.37%
2026-08-11	12.36	12.44	0.00	0.00%	12.31	12.55	13885	1723	0.35%
2026-08-10	11.85	12.44	0.54	4.54%	11.84	12.53	21024	2577	0.52%
2026-08-07	11.96	11.90	0.00	0.00%	11.77	12.08	18252	2172	0.45%
2026-08-06	11.88	11.90	0.06	0.51%	11.72	11.98	11559	1370	0.29%
2026-08-05	11.96	11.84	-0.12	-1.00%	11.78	12.10	11592	1375	0.29%
2026-08-04	12.07	11.96	-0.09	-0.75%	11.92	12.17	14168	1701	0.35%
2026-08-03	11.80	12.05	0.26	2.21%	11.71	12.09	19304	2310	0.48%
2026-07-31	11.77	11.79	0.02	0.17%	11.66	11.84	13742	1613	0.34%
2026-07-30	11.63	11.77	0.01	0.09%	11.55	11.83	21572	2527	0.54%
2026-07-29	11.38	11.76	0.40	3.52%	11.35	11.80	23579	2753	0.59%
2026-07-28	11.23	11.36	0.07	0.62%	11.21	11.50	22508	2560	0.56%
2026-07-27	11.17	11.29	0.32	2.92%	10.91	11.37	27631	3110	0.69%
2026-07-24	11.25	10.97	-0.40	-3.52%	10.90	11.36	21234	2356	0.53%
2026-07-23	11.30	11.37	0.17	1.52%	11.16	11.40	15109	1706	0.38%
2026-07-22	11.36	11.20	-0.13	-1.15%	11.03	11.36	17127	1910	0.43%
2026-07-21	11.62	11.33	-0.17	-1.48%	11.20	11.64	18142	2057	0.45%
2026-07-20	11.65	11.50	-0.10	-0.86%	11.38	11.82	23811	2763	0.59%
2026-07-17	12.00	11.60	-0.46	-3.81%	11.57	12.17	17515	2074	0.44%
2026-07-16	12.00	12.06	0.06	0.50%	11.88	12.22	19787	2389	0.49%
2026-07-15	12.12	12.00	0.01	0.08%	11.87	12.24	16465	1987	0.41%
2026-07-14	12.10	11.99	0.06	0.50%	11.81	12.12	19197	2299	0.48%
2026-07-13	11.88	11.93	0.01	0.08%	11.77	12.17	21691	2600	0.54%
2026-07-10	11.95	11.92	-0.10	-0.83%	11.81	12.22	22969	2754	0.57%
2026-07-09	12.12	12.02	-0.16	-1.31%	11.95	12.27	12769	1544	0.32%
2026-07-08	12.00	12.18	-0.06	-0.49%	11.87	12.29	13403	1629	0.33%
2026-07-07	12.30	12.24	-0.08	-0.65%	12.05	12.34	18230	2224	0.45%
2026-07-06	12.54	12.32	0.05	0.41%	12.21	12.55	17757	2191	0.44%
2026-07-03	11.90	12.27	0.28	2.34%	11.90	12.30	23978	2925	0.60%
2026-07-02	11.78	11.99	0.19	1.61%	11.56	12.09	19014	2282	0.47%
2026-07-01	11.58	11.80	0.30	2.61%	11.41	11.84	14354	1678	0.36%
2026-06-30	11.70	11.50	-0.20	-1.71%	11.48	11.73	16145	1865	0.40%
2026-06-29	11.83	11.70	0.06	0.52%	11.33	11.83	15964	1853	0.40%
2026-06-26	11.80	11.64	-0.18	-1.52%	11.53	11.83	15081	1756	0.38%
2026-06-25	12.25	11.82	-0.36	-2.96%	11.82	12.25	11318	1349	0.28%
2026-06-24	12.46	12.18	-0.29	-2.33%	12.14	12.61	13412	1643	0.33%
2026-06-23	12.16	12.47	0.20	1.63%	12.12	12.62	20164	2511	0.50%
2026-06-22	12.45	12.27	-0.19	-1.52%	11.88	12.45	27782	3353	0.69%
2026-06-18	12.24	12.46	0.15	1.22%	12.06	12.55	22802	2824	0.57%
2026-06-17	12.68	12.31	-0.29	-2.30%	12.27	12.68	17430	2153	0.43%
2026-06-16	12.85	12.60	-0.05	-0.40%	12.37	12.85	13124	1642	0.33%
2026-06-15	12.57	12.65	0.08	0.64%	12.54	12.90	19177	2437	0.48%
2026-06-12	12.48	12.57	0.21	1.70%	12.20	12.64	13802	1730	0.34%
2026-06-11	12.45	12.36	-0.19	-1.51%	12.22	12.63	9422	1164	0.23%
2026-06-10	12.51	12.55	-0.09	-0.71%	12.44	12.72	11842	1486	0.29%
2026-06-09	12.77	12.64	-0.05	-0.39%	12.54	12.86	16211	2055	0.40%
2026-06-08	12.70	12.69	-0.36	-2.76%	12.50	13.03	14657	1869	0.36%
2026-06-05	12.88	13.05	0.16	1.24%	12.83	13.16	15523	2018	0.39%
2026-06-04	13.42	13.26	-0.29	-2.14%	13.16	13.69	15550	2074	0.39%
2026-06-03	13.73	13.55	-0.20	-1.45%	13.01	13.73	15856	2151	0.39%
2026-06-02	14.01	13.75	-0.21	-1.50%	13.65	14.15	13126	1805	0.33%
2026-06-01	13.45	13.96	0.53	3.95%	13.22	14.07	24897	3439	0.62%
2026-05-29	13.41	13.43	-0.04	-0.30%	13.38	13.62	14263	1921	0.35%
2026-05-28	13.58	13.47	-0.11	-0.81%	13.30	13.70	11942	1612	0.30%
2026-05-27	13.97	13.58	-0.37	-2.65%	13.40	13.97	16012	2177	0.40%
2026-05-26	14.07	13.95	-0.18	-1.27%	13.77	14.11	16251	2261	0.40%
2026-05-25	14.04	14.13	-0.05	-0.35%	14.00	14.37	17564	2491	0.44%
2026-05-22	13.99	14.18	0.35	2.53%	13.78	14.30	28572	4035	0.71%
2026-05-21	14.14	13.83	-0.35	-2.47%	13.79	14.32	15297	2151	0.38%
2026-05-20	14.33	14.18	-0.15	-1.05%	14.10	14.37	10107	1432	0.25%
2026-05-19	14.36	14.33	-0.17	-1.17%	14.23	14.58	13337	1914	0.33%
2026-05-18	14.41	14.50	0.05	0.35%	14.10	14.55	22827	3264	0.57%
2026-05-15	14.23	14.45	0.28	1.98%	14.00	14.71	37860	5472	0.94%
2026-05-14	14.33	14.17	-0.16	-1.12%	14.10	14.36	18892	2689	0.47%
2026-05-13	14.47	14.33	-0.18	-1.24%	14.28	14.58	16720	2404	0.42%
2026-05-12	14.72	14.51	-0.20	-1.36%	14.46	14.76	13946	2034	0.35%