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
2025-04-03	13.85	13.88	-0.08	-0.57%	13.66	13.99	16552	2289	0.41%
2025-04-02	13.84	13.96	0.13	0.94%	13.71	14.06	13662	1907	0.34%
2025-04-01	13.68	13.83	0.15	1.10%	13.68	13.93	13080	1810	0.33%
2025-03-31	13.88	13.68	-0.18	-1.30%	13.50	13.88	15501	2119	0.39%
2025-03-28	14.04	13.86	-0.16	-1.14%	13.78	14.13	14857	2064	0.37%
2025-03-27	14.05	14.02	-0.05	-0.36%	13.91	14.15	16898	2373	0.42%
2025-03-26	13.92	14.07	0.08	0.57%	13.92	14.14	18767	2636	0.47%
2025-03-25	14.16	13.99	-0.16	-1.13%	13.85	14.18	15982	2232	0.40%
2025-03-24	14.32	14.15	-0.20	-1.39%	13.70	14.45	28184	3968	0.70%
2025-03-21	14.45	14.35	-0.27	-1.85%	14.24	14.62	24254	3491	0.60%
2025-03-20	14.87	14.62	-0.27	-1.81%	14.54	14.92	33066	4847	0.82%
2025-03-19	14.62	14.89	0.20	1.36%	14.45	15.04	44825	6643	1.12%
2025-03-18	14.82	14.69	-0.15	-1.01%	14.54	14.93	32821	4812	0.82%
2025-03-17	15.23	14.84	-0.08	-0.54%	14.82	15.33	43399	6514	1.08%
2025-03-14	14.46	14.92	0.57	3.97%	14.38	15.00	53287	7859	1.33%
2025-03-13	14.58	14.35	-0.22	-1.51%	14.23	14.69	29358	4217	0.73%
2025-03-12	14.77	14.57	-0.15	-1.02%	14.53	14.81	31551	4621	0.79%
2025-03-11	14.57	14.72	-0.06	-0.41%	14.49	14.76	27855	4069	0.69%
2025-03-10	14.90	14.78	-0.18	-1.20%	14.59	15.01	39073	5755	0.97%
2025-03-07	15.33	14.96	-0.46	-2.98%	14.79	15.45	55600	8402	1.38%
2025-03-06	15.46	15.42	-0.04	-0.26%	15.01	15.69	59772	9174	1.49%
2025-03-05	15.19	15.46	0.27	1.78%	15.02	15.70	55958	8596	1.39%
2025-03-04	15.00	15.19	0.15	1.00%	14.80	15.25	39399	5950	0.98%
2025-03-03	14.96	15.04	0.06	0.40%	14.77	15.27	45312	6804	1.13%
2025-02-28	15.81	14.98	-1.00	-6.26%	14.93	15.91	65109	10031	1.62%
2025-02-27	15.40	15.98	0.38	2.44%	15.13	16.50	96212	15131	2.39%
2025-02-26	15.60	15.60	0.15	0.97%	15.26	15.80	70016	10871	1.74%
2025-02-25	15.74	15.45	-0.91	-5.56%	15.41	15.90	106962	16684	2.66%
2025-02-24	15.16	16.36	0.67	4.27%	14.82	16.37	162961	25427	4.05%
2025-02-21	15.31	15.69	0.45	2.95%	15.27	16.50	218319	34337	5.43%
2025-02-20	13.88	15.24	1.39	10.04%	13.76	15.24	83927	12331	2.09%
2025-02-19	13.50	13.85	0.31	2.29%	13.45	13.85	43594	5969	1.08%
2025-02-18	14.39	13.54	-0.86	-5.97%	13.50	14.39	76000	10556	1.89%
2025-02-17	13.90	14.40	0.50	3.60%	13.90	14.50	91468	13000	2.28%
2025-02-14	14.10	13.90	-0.26	-1.84%	13.77	14.26	71867	10010	1.79%
2025-02-13	14.32	14.16	-0.15	-1.05%	14.01	14.50	100702	14339	2.51%
2025-02-12	14.61	14.31	-0.30	-2.05%	14.18	14.88	154528	22292	3.85%
2025-02-11	13.39	14.61	1.33	10.02%	13.21	14.61	149801	20626	3.73%
2025-02-10	13.10	13.28	0.08	0.61%	13.02	13.31	77260	10148	1.92%
2025-02-07	13.03	13.20	0.10	0.76%	12.94	13.26	99764	13057	2.48%
2025-02-06	12.88	13.10	0.04	0.31%	12.86	13.10	62647	8139	1.56%
2025-02-05	12.85	13.06	0.21	1.63%	12.53	13.08	67232	8655	1.67%
2025-01-27	13.16	12.85	-0.28	-2.13%	12.79	13.25	68531	8884	1.71%
2025-01-24	13.00	13.13	-0.32	-2.38%	12.77	13.39	131787	17171	3.28%
2025-01-23	13.36	13.45	-1.39	-9.37%	13.36	14.10	263836	35751	6.56%
2025-01-22	14.84	14.84	-1.65	-10.01%	14.84	14.84	10417	1545	0.26%
2025-01-21	16.93	16.49	-1.83	-9.99%	16.49	18.50	196262	33305	4.88%
2025-01-20	17.90	18.32	1.67	10.03%	16.30	18.32	241548	43452	6.01%
2025-01-17	15.00	16.65	1.51	9.97%	14.35	16.65	201789	32032	5.02%
2025-01-16	15.14	15.14	1.38	10.03%	15.02	15.14	138865	21023	3.46%
2025-01-15	13.76	13.76	1.25	9.99%	13.76	13.76	10371	1427	0.26%
2025-01-14	12.51	12.51	1.14	10.03%	12.51	12.51	5946	743	0.15%
2025-01-13	11.26	11.37	-0.03	-0.26%	11.14	11.43	10073	1137	0.25%
2025-01-10	11.82	11.40	-0.54	-4.52%	11.40	11.98	16845	1965	0.42%
2025-01-09	11.92	11.94	-0.10	-0.83%	11.87	12.30	13394	1609	0.33%
2025-01-08	11.83	12.04	0.15	1.26%	11.75	12.08	14609	1742	0.36%
2025-01-07	11.83	11.89	0.09	0.76%	11.70	11.90	14914	1762	0.37%
2025-01-06	11.46	11.80	-0.34	-2.80%	11.46	12.10	28992	3409	0.72%
2025-01-03	12.86	12.14	-0.79	-6.11%	12.09	13.08	31070	3864	0.77%
2025-01-02	13.00	12.93	-0.07	-0.54%	12.74	13.40	29659	3893	0.74%
2024-12-31	12.97	13.00	0.04	0.31%	12.76	13.23	23225	3020	0.58%
2024-12-30	12.90	12.96	-0.13	-0.99%	12.77	13.14	14877	1927	0.37%
2024-12-27	13.40	13.09	-0.05	-0.38%	13.07	13.40	20529	2712	0.51%
2024-12-26	13.18	13.14	-0.04	-0.30%	13.00	13.28	23304	3064	0.58%