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
2025-09-16	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%
2025-09-05	35.15	36.15	0.90	2.55%	35.15	36.74	128744	46559	1.52%
2025-09-04	35.46	35.25	-0.14	-0.40%	34.88	35.49	62968	22124	0.74%
2025-09-03	35.38	35.39	0.03	0.08%	35.07	35.62	61850	21904	0.73%
2025-09-02	35.95	35.36	-0.70	-1.94%	35.23	36.06	100467	35742	1.19%
2025-09-01	36.75	36.06	-0.64	-1.74%	35.96	36.84	94758	34392	1.12%
2025-08-29	36.22	36.70	0.30	0.82%	36.20	37.10	88691	32484	1.05%
2025-08-28	36.44	36.40	0.14	0.39%	35.55	36.45	91177	32934	1.08%
2025-08-27	37.16	36.26	-0.89	-2.40%	36.20	37.18	130297	47850	1.54%
2025-08-26	37.07	37.15	-0.10	-0.27%	36.79	37.40	135626	50355	1.60%
2025-08-25	38.30	37.25	-0.69	-1.82%	36.82	38.35	236588	88080	2.79%
2025-08-22	37.50	37.94	0.22	0.58%	37.21	37.94	110784	41520	1.31%
2025-08-21	36.60	37.72	1.14	3.12%	36.53	38.02	152088	57082	1.79%
2025-08-20	36.26	36.58	0.30	0.83%	35.96	36.68	84250	30654	0.99%
2025-08-19	36.65	36.28	-0.27	-0.74%	36.08	36.70	77028	28013	0.91%
2025-08-18	36.30	36.55	0.26	0.72%	36.25	36.83	60706	22193	0.72%
2025-08-15	35.86	36.29	0.33	0.92%	35.77	36.37	44141	15974	0.52%
2025-08-14	36.30	35.96	-0.34	-0.94%	35.93	36.48	50727	18369	0.60%
2025-08-13	36.39	36.30	0.08	0.22%	36.00	36.50	61133	22189	0.72%
2025-08-12	35.71	36.22	0.56	1.57%	35.63	36.28	66766	24028	0.79%
2025-08-11	35.60	35.66	0.19	0.54%	35.40	35.80	39888	14225	0.47%
2025-08-08	35.51	35.47	-0.08	-0.23%	35.35	35.92	41668	14825	0.49%
2025-08-07	35.63	35.55	-0.08	-0.22%	35.52	36.00	43318	15476	0.51%
2025-08-06	35.34	35.63	0.25	0.71%	35.20	35.80	50153	17810	0.59%
2025-08-05	35.26	35.38	0.12	0.34%	35.12	35.50	45260	15983	0.53%
2025-08-04	34.70	35.26	0.40	1.15%	34.55	35.58	55810	19661	0.66%
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%