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
2025-12-16	29.91	29.55	-0.34	-1.14%	29.50	29.96	35486	10523	0.42%
2025-12-15	29.35	29.89	0.39	1.32%	29.33	30.15	52728	15718	0.62%
2025-12-12	29.70	29.50	-0.28	-0.94%	29.36	29.88	57457	16995	0.68%
2025-12-11	29.98	29.78	-0.17	-0.57%	29.73	30.39	53413	16048	0.63%
2025-12-10	29.56	29.95	0.30	1.01%	29.50	30.06	62032	18532	0.73%
2025-12-09	29.88	29.65	-0.23	-0.77%	29.50	29.88	56060	16594	0.66%
2025-12-08	30.00	29.88	-0.16	-0.53%	29.76	30.15	55122	16471	0.65%
2025-12-05	30.19	30.04	-0.24	-0.79%	29.45	30.26	85471	25424	1.01%
2025-12-04	30.80	30.28	-0.61	-1.97%	30.14	30.93	69121	21025	0.82%
2025-12-03	30.57	30.89	0.16	0.52%	30.40	31.08	47744	14699	0.56%
2025-12-02	31.01	30.73	-0.32	-1.03%	30.67	31.11	34787	10712	0.41%
2025-12-01	30.86	31.05	0.24	0.78%	30.70	31.11	55459	17150	0.65%
2025-11-28	30.75	30.81	0.33	1.08%	30.50	31.48	51892	16003	0.61%
2025-11-27	30.37	30.48	0.11	0.36%	30.26	30.63	35866	10924	0.42%
2025-11-26	30.58	30.37	-0.19	-0.62%	30.36	30.84	35603	10857	0.42%
2025-11-25	30.50	30.56	0.08	0.26%	30.50	30.96	44653	13698	0.53%
2025-11-24	30.60	30.48	0.02	0.07%	30.19	30.68	40855	12429	0.48%
2025-11-21	30.76	30.46	-0.41	-1.33%	30.25	31.05	62801	19242	0.74%
2025-11-20	31.69	30.87	-0.81	-2.56%	30.85	31.70	78805	24544	0.93%
2025-11-19	31.31	31.68	0.34	1.08%	31.31	32.00	60140	19022	0.71%
2025-11-18	31.79	31.34	-0.55	-1.72%	31.28	31.88	68548	21599	0.81%
2025-11-17	32.68	31.89	-0.92	-2.80%	31.78	32.77	80709	25877	0.95%
2025-11-14	32.75	32.81	-0.05	-0.15%	32.66	33.30	70371	23249	0.83%
2025-11-13	33.05	32.86	-0.06	-0.18%	32.77	33.28	65064	21450	0.77%
2025-11-12	32.85	32.92	0.12	0.37%	32.68	33.27	89365	29479	1.05%
2025-11-11	32.78	32.80	0.01	0.03%	32.52	32.95	64576	21114	0.76%
2025-11-10	32.30	32.79	0.61	1.90%	32.06	32.99	112314	36668	1.33%
2025-11-07	31.80	32.18	0.31	0.97%	31.70	32.96	112724	36497	1.33%
2025-11-06	31.84	31.87	0.01	0.03%	31.60	31.93	45384	14438	0.54%
2025-11-05	31.42	31.86	0.27	0.85%	31.28	31.86	58309	18431	0.69%
2025-11-04	32.10	31.59	-0.54	-1.68%	31.50	32.14	87466	27731	1.03%
2025-11-03	32.67	32.13	-0.54	-1.65%	32.03	32.68	81604	26251	0.96%
2025-10-31	31.74	32.67	0.93	2.93%	31.74	32.86	127152	41280	1.50%
2025-10-30	32.21	31.74	-0.51	-1.58%	31.73	32.21	69308	22123	0.82%
2025-10-29	32.27	32.25	-0.02	-0.06%	31.89	32.35	73413	23549	0.87%
2025-10-28	32.59	32.27	-0.28	-0.86%	32.25	32.78	78786	25579	0.93%
2025-10-27	33.17	32.55	-0.63	-1.90%	32.50	33.26	137967	45099	1.63%
2025-10-24	33.28	33.18	0.60	1.84%	33.03	34.14	169859	57108	2.00%
2025-10-23	32.26	32.58	0.21	0.65%	32.15	32.59	47831	15462	0.56%
2025-10-22	32.31	32.37	0.06	0.19%	32.18	32.68	38606	12514	0.46%
2025-10-21	32.47	32.31	-0.11	-0.34%	32.27	32.72	68531	22229	0.81%
2025-10-20	32.94	32.42	-0.30	-0.92%	32.26	32.95	57109	18547	0.67%
2025-10-17	33.33	32.72	-0.57	-1.71%	32.71	33.36	53446	17622	0.63%
2025-10-16	33.90	33.29	-0.61	-1.80%	33.22	34.10	64644	21666	0.76%
2025-10-15	33.53	33.90	0.41	1.22%	33.49	33.95	50852	17188	0.60%
2025-10-14	33.58	33.49	-0.05	-0.15%	33.33	34.10	77941	26253	0.92%
2025-10-13	33.85	33.54	-1.01	-2.92%	33.32	34.04	77575	26105	0.92%
2025-10-10	34.31	34.55	0.18	0.52%	34.21	34.98	56845	19688	0.67%
2025-10-09	34.64	34.37	-0.35	-1.01%	34.00	34.69	81410	27934	0.96%
2025-09-30	34.56	34.72	0.16	0.46%	34.41	35.11	47094	16376	0.56%
2025-09-29	34.82	34.56	-0.19	-0.55%	34.02	34.88	50515	17397	0.60%
2025-09-26	35.14	34.75	-0.39	-1.11%	34.72	35.25	43265	15081	0.51%
2025-09-25	34.43	35.14	0.64	1.86%	34.39	35.38	86081	30149	1.02%
2025-09-24	34.18	34.50	0.11	0.32%	33.93	34.86	73421	25287	0.87%
2025-09-23	33.71	34.39	0.68	2.02%	33.12	34.47	89375	30226	1.05%
2025-09-22	34.10	33.71	-0.38	-1.11%	33.52	34.21	64925	21908	0.77%
2025-09-19	34.26	34.09	-0.29	-0.84%	34.00	34.33	61911	21112	0.73%
2025-09-18	34.88	34.38	-0.49	-1.41%	34.20	35.32	95623	33184	1.13%
2025-09-17	34.50	34.87	0.39	1.13%	34.40	35.03	67609	23501	0.80%
2025-09-16	34.55	34.48	-0.13	-0.38%	34.36	34.75	43864	15131	0.52%
2025-09-15	34.62	34.61	0.00	0.00%	34.51	34.85	58842	20412	0.69%
2025-09-12	34.91	34.61	-0.41	-1.17%	34.60	34.93	70198	24368	0.83%
2025-09-11	35.04	35.02	0.01	0.03%	34.30	35.06	77386	26767	0.91%
2025-09-10	35.98	35.64	-0.49	-1.36%	35.44	36.05	63614	22699	0.75%
2025-09-09	35.91	36.13	0.24	0.67%	35.80	36.55	78023	28133	0.92%
2025-09-08	36.34	35.89	-0.26	-0.72%	35.55	36.35	103480	37046	1.22%