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
2026-06-26	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%
2026-05-11	14.54	14.71	0.13	0.89%	14.50	14.80	18766	2753	0.47%
2026-05-08	14.62	14.58	-0.06	-0.41%	14.53	14.82	14478	2118	0.36%
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%