爱玛科技 (603529) - 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
2025-08-01	34.66	34.86	0.20	0.58%	34.66	35.07	46951	16359	0.55%
2025-07-31	35.65	34.66	-0.99	-2.78%	34.60	35.65	75536	26396	0.89%
2025-07-30	35.50	35.65	0.00	0.00%	35.48	35.87	54648	19511	0.64%
2025-07-29	36.04	35.65	-0.50	-1.38%	35.47	36.33	60528	21572	0.71%
2025-07-28	36.62	36.15	-0.45	-1.23%	36.01	36.71	71270	25865	0.84%
2025-07-25	36.60	36.60	0.11	0.30%	36.30	37.27	94432	34648	1.11%
2025-07-24	35.90	36.49	0.51	1.42%	35.80	36.87	82437	29909	0.97%
2025-07-23	36.27	35.98	-0.29	-0.80%	35.92	36.62	65418	23716	0.77%
2025-07-22	36.23	36.27	0.04	0.11%	36.03	36.41	43959	15912	0.52%
2025-07-21	36.02	36.23	0.11	0.30%	35.98	36.52	57093	20709	0.67%
2025-07-18	35.82	36.12	0.31	0.87%	35.56	36.16	56483	20272	0.67%
2025-07-17	35.60	35.81	0.25	0.70%	35.50	36.08	50428	18079	0.59%
2025-07-16	36.10	35.56	-0.47	-1.30%	35.53	36.10	54483	19467	0.64%
2025-07-15	35.91	36.03	0.03	0.08%	35.71	36.67	72365	26156	0.85%
2025-07-14	35.60	36.00	0.23	0.64%	35.45	36.49	72703	26120	0.86%
2025-07-11	35.50	35.77	0.14	0.39%	35.14	35.95	91119	32344	1.07%
2025-07-10	36.00	35.63	-0.97	-2.65%	35.40	36.00	88755	31634	1.05%
2025-07-09	35.65	36.60	0.65	1.81%	35.45	37.35	139038	50518	1.64%
2025-07-08	36.02	35.95	-0.12	-0.33%	34.93	36.10	128759	45637	1.52%
2025-07-07	36.59	36.07	-0.65	-1.77%	35.90	37.00	104435	37823	1.23%
2025-07-04	35.38	36.72	1.37	3.88%	35.33	37.02	153128	55926	1.81%
2025-07-03	35.26	35.35	0.20	0.57%	35.09	36.07	86937	30892	1.03%
2025-07-02	35.07	35.15	0.09	0.26%	34.91	35.52	72922	25704	0.86%
2025-07-01	34.40	35.06	0.66	1.92%	34.19	35.40	87558	30517	1.03%
2025-06-30	34.16	34.40	0.25	0.73%	34.02	34.78	59664	20505	0.70%
2025-06-27	34.00	34.15	0.15	0.44%	33.71	34.48	47050	16051	0.55%
2025-06-26	34.70	34.00	-0.76	-2.19%	34.00	34.75	58027	19889	0.68%
2025-06-25	34.20	34.76	0.69	2.03%	33.99	35.03	63900	22105	0.75%
2025-06-24	33.50	34.07	0.67	2.01%	33.50	34.35	58440	19900	0.69%
2025-06-23	33.90	33.40	-0.74	-2.17%	33.33	34.14	63591	21309	0.75%
2025-06-20	33.84	34.14	0.34	1.01%	33.75	34.42	45606	15570	0.54%
2025-06-19	33.99	33.80	-0.30	-0.88%	33.72	34.38	34546	11758	0.41%
2025-06-18	33.88	34.10	0.27	0.80%	33.70	34.30	47598	16229	0.56%
2025-06-17	34.51	33.83	-0.51	-1.49%	33.69	34.68	56961	19388	0.67%
2025-06-16	34.46	34.34	-0.27	-0.78%	34.30	34.72	44470	15310	0.52%
2025-06-13	35.21	34.61	-0.84	-2.37%	34.56	35.45	60638	21101	0.71%
2025-06-12	35.59	35.45	-0.14	-0.39%	35.09	35.66	29453	10432	0.35%
2025-06-11	35.44	35.59	0.14	0.39%	35.42	35.82	38831	13833	0.46%
2025-06-10	35.68	35.45	-0.10	-0.28%	35.21	35.86	57604	20468	0.68%
2025-06-09	35.84	35.55	-0.29	-0.81%	35.48	36.36	71627	25661	0.85%
2025-06-06	35.80	35.84	0.23	0.65%	35.46	36.08	47729	17094	0.57%
2025-06-05	36.49	36.20	-0.33	-0.90%	36.16	36.90	68970	25167	0.82%
2025-06-04	36.86	36.53	-0.33	-0.90%	36.31	36.88	56614	20714	0.67%
2025-06-03	36.26	36.86	0.61	1.68%	35.60	36.91	64057	23368	0.76%
2025-05-30	37.20	36.25	-1.05	-2.82%	36.20	37.35	70317	25673	0.83%
2025-05-29	37.33	37.30	-0.02	-0.05%	37.06	38.08	65687	24604	0.78%
2025-05-28	37.07	37.32	0.23	0.62%	36.36	37.48	80655	29755	0.96%
2025-05-27	38.30	37.09	-1.33	-3.46%	36.75	38.40	86105	32105	1.02%
2025-05-26	38.73	38.42	-0.15	-0.39%	37.85	39.15	71388	27435	0.85%
2025-05-23	39.87	38.57	-1.23	-3.09%	38.48	39.89	62913	24535	0.75%
2025-05-22	39.50	39.80	0.14	0.35%	39.40	40.00	26356	10475	0.31%
2025-05-21	39.97	39.66	-0.47	-1.17%	39.54	40.45	50504	20133	0.60%
2025-05-20	40.22	40.13	-0.09	-0.22%	39.66	40.58	38664	15485	0.46%
2025-05-19	40.06	40.22	0.17	0.42%	39.63	40.50	40218	16114	0.48%
2025-05-16	40.50	40.05	-0.38	-0.94%	40.01	40.69	37286	15018	0.44%
2025-05-15	40.58	40.43	-0.17	-0.42%	40.26	41.13	55247	22477	0.66%
2025-05-14	39.69	40.60	0.91	2.29%	39.29	40.74	99376	40132	1.18%
2025-05-13	40.90	39.69	-1.13	-2.77%	39.46	40.90	97890	38919	1.16%
2025-05-12	41.60	40.82	-0.61	-1.47%	40.25	41.61	84531	34376	1.00%
2025-05-09	41.89	41.43	-0.63	-1.50%	41.02	41.92	46628	19341	0.55%
2025-05-08	41.68	42.06	-0.21	-0.50%	41.41	42.32	79027	33033	0.94%
2025-05-07	44.42	42.27	-1.70	-3.87%	41.18	44.60	122854	51729	1.46%
2025-05-06	43.52	43.97	0.88	2.04%	42.93	44.02	52688	22992	0.63%
2025-04-30	42.46	43.09	0.60	1.41%	42.22	44.06	42851	18590	0.51%
2025-04-29	41.50	42.49	0.76	1.82%	41.50	42.50	30983	13006	0.37%
2025-04-28	42.51	41.73	-0.79	-1.86%	41.53	43.22	54862	23015	0.65%
2025-04-25	42.91	42.52	-0.34	-0.79%	41.83	43.23	58328	24693	0.69%
2025-04-24	42.08	42.86	0.56	1.32%	42.08	43.43	38184	16395	0.45%