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
2025-04-03	46.98	46.35	-0.62	-1.32%	44.50	47.20	78056	35855	0.93%
2025-04-02	46.30	46.97	0.67	1.45%	46.00	47.44	40176	18832	0.48%
2025-04-01	44.38	46.30	1.92	4.33%	44.01	47.28	60101	27818	0.71%
2025-03-31	45.39	44.38	-0.12	-0.27%	44.15	45.80	32157	14416	0.38%
2025-03-28	44.50	44.50	-0.20	-0.45%	44.39	46.09	37006	16751	0.44%
2025-03-27	42.96	44.70	1.95	4.56%	42.60	44.85	55645	24444	0.66%
2025-03-26	44.03	42.75	-1.69	-3.80%	42.60	44.44	47512	20627	0.56%
2025-03-25	44.78	44.44	0.15	0.34%	43.79	45.49	32295	14306	0.38%
2025-03-24	45.01	44.29	-1.70	-3.70%	43.88	46.21	55800	25042	0.66%
2025-03-21	45.72	45.99	-0.15	-0.33%	43.65	45.99	80843	36246	0.96%
2025-03-20	45.33	46.14	0.36	0.79%	45.14	46.97	54584	25289	0.65%
2025-03-19	45.17	45.78	0.78	1.73%	44.57	45.98	46137	20840	0.55%
2025-03-18	42.58	45.00	2.34	5.49%	42.58	46.36	83407	37736	0.99%
2025-03-17	42.99	42.66	0.16	0.38%	41.80	43.12	55352	23502	0.66%
2025-03-14	39.31	42.50	2.87	7.24%	39.31	42.58	74159	30535	0.88%
2025-03-13	39.51	39.63	0.15	0.38%	39.15	39.98	32306	12736	0.38%
2025-03-12	39.89	39.48	-0.32	-0.80%	39.03	40.08	37308	14729	0.44%
2025-03-11	39.80	39.80	-0.31	-0.77%	39.51	40.05	26126	10373	0.31%
2025-03-10	40.46	40.11	-0.87	-2.12%	39.58	40.98	30114	12017	0.36%
2025-03-07	40.22	40.98	0.13	0.32%	40.10	41.70	38290	15671	0.45%
2025-03-06	41.99	40.85	-1.05	-2.51%	39.82	41.99	68351	27687	0.81%
2025-03-05	41.89	41.90	0.01	0.02%	40.88	42.08	28199	11699	0.33%
2025-03-04	41.82	41.89	0.52	1.26%	41.19	42.60	48877	20470	0.58%
2025-03-03	39.79	41.37	1.58	3.97%	39.78	42.15	66928	27684	0.79%
2025-02-28	38.98	39.79	0.69	1.76%	38.50	40.10	58972	23228	0.70%
2025-02-27	37.82	39.10	1.25	3.30%	37.72	39.61	73393	28529	0.87%
2025-02-26	39.70	37.85	-1.83	-4.61%	37.42	40.21	73805	28246	0.88%
2025-02-25	39.33	39.68	-0.06	-0.15%	39.31	40.44	24014	9598	0.28%
2025-02-24	39.33	39.74	-0.07	-0.18%	39.19	40.18	31783	12652	0.38%
2025-02-21	40.49	39.81	-0.39	-0.97%	39.18	40.49	45476	17997	0.54%
2025-02-20	41.47	40.20	-1.27	-3.06%	40.05	41.48	35094	14246	0.42%
2025-02-19	39.89	41.47	1.36	3.39%	39.56	41.54	39125	16032	0.46%
2025-02-18	39.50	40.11	0.45	1.13%	39.28	40.67	46780	18799	0.56%
2025-02-17	40.30	39.66	-0.64	-1.59%	39.47	40.78	43056	17227	0.51%
2025-02-14	38.50	40.30	1.48	3.81%	38.30	40.46	55778	22309	0.66%
2025-02-13	38.52	38.82	0.23	0.60%	38.40	39.40	43260	16869	0.51%
2025-02-12	38.73	38.59	-0.24	-0.62%	37.90	38.73	39083	14980	0.46%
2025-02-11	39.13	38.83	-0.24	-0.61%	38.58	39.69	35665	13895	0.42%
2025-02-10	39.30	39.07	-0.22	-0.56%	39.00	40.15	73170	28908	0.87%
2025-02-07	38.35	39.29	0.27	0.69%	37.96	39.59	131212	51109	1.56%
2025-02-06	41.20	39.02	-2.39	-5.77%	37.70	41.72	174096	68047	2.07%
2025-02-05	42.31	41.41	-1.09	-2.56%	41.13	43.07	37416	15582	0.44%
2025-01-27	41.92	42.50	0.58	1.38%	41.38	43.03	40338	17161	0.48%
2025-01-24	41.53	41.92	0.35	0.84%	40.81	42.05	35791	14883	0.42%
2025-01-23	44.06	41.57	-2.28	-5.20%	41.02	44.19	79234	33479	0.94%
2025-01-22	44.02	43.85	0.90	2.10%	43.05	45.50	104044	45960	1.23%
2025-01-21	41.63	42.95	1.32	3.17%	41.41	43.04	52985	22378	0.63%
2025-01-20	40.60	41.63	1.35	3.35%	40.60	42.16	44987	18767	0.53%
2025-01-17	40.01	40.28	0.18	0.45%	39.20	40.95	37385	15059	0.44%
2025-01-16	40.14	40.10	-0.03	-0.07%	39.06	40.70	78087	31112	0.93%
2025-01-15	42.00	40.13	-1.96	-4.66%	39.90	42.48	45133	18464	0.54%
2025-01-14	41.03	42.09	1.12	2.73%	40.64	42.34	37535	15684	0.45%
2025-01-13	40.70	40.97	-0.04	-0.10%	40.52	42.05	45288	18644	0.54%
2025-01-10	41.58	41.01	-1.33	-3.14%	40.96	43.49	45682	19108	0.54%
2025-01-09	44.63	42.34	-2.30	-5.15%	42.33	44.63	62999	27309	0.75%
2025-01-08	42.97	44.64	1.44	3.33%	42.76	44.89	55687	24494	0.66%
2025-01-07	42.40	43.20	0.54	1.27%	41.60	43.40	46894	20032	0.56%
2025-01-06	41.90	42.66	0.76	1.81%	40.90	42.67	34901	14705	0.41%
2025-01-03	41.35	41.90	0.22	0.53%	41.35	42.80	48414	20363	0.57%
2025-01-02	40.80	41.68	0.66	1.61%	40.49	42.70	68235	28464	0.81%
2024-12-31	39.87	41.02	1.10	2.76%	39.74	41.46	48499	19819	0.58%
2024-12-30	40.88	39.92	-1.14	-2.78%	39.61	41.04	64910	26051	0.77%
2024-12-27	41.20	41.06	-0.23	-0.56%	40.62	41.45	29679	12168	0.35%
2024-12-26	40.32	41.29	0.90	2.23%	40.18	42.10	41100	17015	0.49%