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
2026-06-05	20.74	21.56	0.83	4.00%	20.74	22.02	95468	20472	1.13%
2026-06-04	21.01	20.73	-0.46	-2.17%	20.60	21.21	63587	13220	0.75%
2026-06-03	21.88	21.19	-0.72	-3.29%	21.15	21.88	85267	18186	1.01%
2026-06-02	22.33	21.91	-0.42	-1.88%	21.90	22.52	94804	20965	1.12%
2026-06-01	21.56	22.33	0.78	3.62%	21.20	22.33	136441	29915	1.61%
2026-05-29	21.00	21.55	1.03	5.02%	20.92	21.64	138644	29640	1.64%
2026-05-28	20.56	20.52	-0.04	-0.19%	20.26	20.88	60053	12308	0.71%
2026-05-27	21.55	21.10	-0.45	-2.09%	20.95	21.55	71392	15116	0.84%
2026-05-26	21.10	21.55	0.47	2.23%	21.01	21.58	88015	18792	1.04%
2026-05-25	21.17	21.08	-0.09	-0.43%	20.91	21.25	50791	10702	0.60%
2026-05-22	21.07	21.17	0.11	0.52%	20.84	21.35	73905	15594	0.87%
2026-05-21	21.31	21.06	-0.21	-0.99%	21.03	21.50	70683	15066	0.83%
2026-05-20	21.80	21.27	-0.66	-3.01%	21.13	21.88	82830	17659	0.98%
2026-05-19	21.78	21.93	0.15	0.69%	21.75	22.04	49299	10797	0.58%
2026-05-18	22.07	21.78	-0.22	-1.00%	21.65	22.07	60131	13102	0.71%
2026-05-15	22.26	22.00	-0.24	-1.08%	21.94	22.35	75652	16734	0.89%
2026-05-14	22.60	22.24	-0.35	-1.55%	22.14	22.64	82493	18382	0.97%
2026-05-13	22.80	22.59	-0.26	-1.14%	22.49	22.83	76668	17318	0.90%
2026-05-12	23.37	22.85	-0.54	-2.31%	22.76	23.49	118577	27281	1.40%
2026-05-11	23.39	23.39	0.04	0.17%	23.13	23.46	89090	20776	1.05%
2026-05-08	23.20	23.35	0.16	0.69%	23.11	23.41	80931	18846	0.95%
2026-05-07	23.29	23.19	-0.07	-0.30%	23.07	23.29	82616	19127	0.97%
2026-05-06	23.45	23.26	-0.15	-0.64%	23.20	23.55	93852	21946	1.11%
2026-04-30	23.51	23.41	-0.12	-0.51%	23.27	23.52	70994	16577	0.84%
2026-04-29	23.10	23.53	0.26	1.12%	23.02	23.65	105858	24841	1.25%
2026-04-28	23.75	23.27	-0.57	-2.39%	22.95	23.93	155728	36392	1.84%
2026-04-27	24.90	23.84	-1.31	-5.21%	23.83	24.90	211766	51236	2.50%
2026-04-24	24.71	25.15	-0.81	-3.12%	24.55	25.44	215244	53687	2.54%
2026-04-23	25.96	25.96	-2.88	-9.99%	25.96	26.65	165624	43120	1.95%
2026-04-22	28.75	28.84	-0.05	-0.17%	28.67	29.00	64697	18637	0.76%
2026-04-21	29.06	28.89	-0.18	-0.62%	28.71	29.24	70713	20434	0.83%
2026-04-20	28.87	29.07	0.23	0.80%	28.33	29.07	94519	27146	1.12%
2026-04-17	29.29	28.84	-0.47	-1.60%	28.60	29.29	110363	31814	1.30%
2026-04-16	29.10	29.31	0.05	0.17%	28.85	29.34	85361	24936	1.01%
2026-04-15	29.50	29.26	-0.30	-1.01%	29.04	29.50	78189	22899	0.92%
2026-04-14	29.75	29.56	-0.02	-0.07%	29.18	29.80	110860	32611	1.31%
2026-04-13	29.21	29.58	0.37	1.27%	29.04	29.78	149262	44023	1.76%
2026-04-10	28.85	29.21	0.38	1.32%	28.85	29.43	125182	36537	1.48%
2026-04-09	29.40	28.83	-0.86	-2.90%	28.72	29.50	149968	43434	1.77%
2026-04-08	29.30	29.69	0.27	0.92%	29.20	29.77	196070	57878	2.31%
2026-04-07	30.50	29.42	-0.73	-2.42%	29.24	30.68	159926	47583	1.89%
2026-04-03	31.59	30.15	-1.36	-4.32%	30.12	31.80	181471	55550	2.14%
2026-04-02	31.44	31.51	-0.17	-0.54%	30.81	31.96	171091	53637	2.02%
2026-04-01	32.25	31.68	-0.67	-2.07%	31.38	32.56	214024	68002	2.53%
2026-03-31	32.01	32.35	0.34	1.06%	31.91	33.36	272090	88623	3.21%
2026-03-30	33.24	32.01	-0.31	-0.96%	32.00	33.77	298847	97752	3.53%
2026-03-27	32.09	32.32	0.41	1.28%	31.94	33.25	259698	84298	3.06%
2026-03-26	31.80	31.91	-0.48	-1.48%	31.63	32.60	240740	77127	2.84%
2026-03-25	31.40	32.39	0.09	0.28%	30.50	32.48	380908	120348	4.49%
2026-03-24	31.04	32.30	1.19	3.83%	30.95	32.55	582757	185452	6.88%
2026-03-23	29.40	31.11	2.83	10.01%	29.40	31.11	388844	119924	4.59%
2026-03-20	28.49	28.28	-0.20	-0.70%	28.28	28.97	54094	15483	0.64%
2026-03-19	28.67	28.48	-0.32	-1.11%	28.40	28.99	43491	12459	0.51%
2026-03-18	29.23	28.80	-0.39	-1.34%	28.68	29.32	51251	14828	0.60%
2026-03-17	28.78	29.19	0.38	1.32%	28.71	29.50	78944	23129	0.93%
2026-03-16	28.75	28.81	0.02	0.07%	28.48	28.97	51160	14687	0.60%
2026-03-13	28.46	28.79	0.23	0.81%	28.41	28.92	57838	16600	0.68%
2026-03-12	28.20	28.56	0.37	1.31%	28.12	28.78	62204	17779	0.73%
2026-03-11	28.30	28.19	-0.09	-0.32%	28.00	28.33	37797	10623	0.45%
2026-03-10	27.97	28.28	0.41	1.47%	27.97	28.40	41969	11842	0.50%
2026-03-09	28.00	27.87	-0.29	-1.03%	27.55	28.00	37147	10301	0.44%
2026-03-06	27.82	28.16	0.32	1.15%	27.68	28.19	33977	9513	0.40%
2026-03-05	28.03	27.84	-0.03	-0.11%	27.67	28.08	40328	11230	0.48%
2026-03-04	28.44	27.87	-0.71	-2.48%	27.82	28.46	53385	14981	0.63%
2026-03-03	28.68	28.58	-0.19	-0.66%	28.41	28.89	61016	17427	0.72%
2026-03-02	29.00	28.77	-0.53	-1.81%	28.62	29.29	66771	19250	0.79%
2026-02-27	29.04	29.30	0.22	0.76%	29.04	29.49	27103	7926	0.32%
2026-02-26	29.53	29.08	-0.34	-1.16%	28.97	29.53	51299	14935	0.61%