艾迪精密 (603638) - 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
2026-04-30	22.72	23.24	0.53	2.33%	22.67	23.26	102580	23713	1.23%
2026-04-29	22.55	22.71	0.01	0.04%	22.37	22.88	73563	16635	0.89%
2026-04-28	22.60	22.70	0.05	0.22%	22.50	23.15	83358	18999	1.00%
2026-04-27	22.39	22.65	0.29	1.30%	22.36	22.96	78326	17804	0.94%
2026-04-24	22.03	22.36	0.08	0.36%	22.03	22.62	69643	15547	0.84%
2026-04-23	22.69	22.28	-0.41	-1.81%	22.21	22.96	87529	19683	1.05%
2026-04-22	23.05	22.69	0.49	2.21%	22.45	23.69	165886	37997	2.00%
2026-04-21	21.82	22.20	0.35	1.60%	21.32	22.86	135491	29913	1.63%
2026-04-20	21.01	21.85	1.05	5.05%	20.68	22.27	137888	29812	1.66%
2026-04-17	20.41	20.80	0.31	1.51%	20.16	20.84	72334	14933	0.87%
2026-04-16	20.33	20.49	0.26	1.29%	20.23	20.58	51131	10460	0.62%
2026-04-15	20.57	20.23	-0.11	-0.54%	20.21	20.60	32716	6671	0.39%
2026-04-14	20.30	20.34	0.21	1.04%	20.14	20.37	35897	7268	0.43%
2026-04-13	20.35	20.13	-0.39	-1.90%	20.06	20.49	42556	8587	0.51%
2026-04-10	20.10	20.52	0.41	2.04%	20.10	20.74	43801	9005	0.53%
2026-04-09	20.33	20.11	-0.32	-1.57%	20.05	20.36	34267	6902	0.41%
2026-04-08	20.00	20.43	1.09	5.64%	19.75	20.44	70091	14134	0.84%
2026-04-07	19.25	19.34	0.13	0.68%	19.15	19.55	26459	5123	0.32%
2026-04-03	19.56	19.21	-0.35	-1.79%	19.19	19.69	27752	5365	0.33%
2026-04-02	19.90	19.56	-0.40	-2.00%	19.41	19.92	35887	7047	0.43%
2026-04-01	19.93	19.96	0.33	1.68%	19.69	20.10	55344	11008	0.67%
2026-03-31	20.20	19.63	-0.43	-2.14%	19.58	20.31	51976	10326	0.63%
2026-03-30	19.28	20.06	0.42	2.14%	19.23	20.06	69336	13692	0.83%
2026-03-27	19.46	19.64	0.11	0.56%	19.23	19.81	51543	10098	0.62%
2026-03-26	19.87	19.53	-0.34	-1.71%	19.45	20.08	43382	8570	0.52%
2026-03-25	19.86	19.87	0.22	1.12%	19.70	20.20	55489	11064	0.67%
2026-03-24	19.71	19.65	0.46	2.40%	19.27	19.77	52873	10278	0.64%
2026-03-23	19.99	19.19	-0.94	-4.67%	18.96	20.10	66766	13039	0.80%
2026-03-20	20.75	20.13	-0.50	-2.42%	20.13	20.85	47586	9736	0.57%
2026-03-19	21.20	20.63	-0.71	-3.33%	20.47	21.20	51790	10755	0.62%
2026-03-18	21.17	21.34	0.25	1.19%	21.00	21.40	39549	8372	0.48%
2026-03-17	21.78	21.09	-0.64	-2.95%	21.04	21.90	49320	10580	0.59%
2026-03-16	22.10	21.73	-0.38	-1.72%	21.58	22.20	43580	9478	0.52%
2026-03-13	22.10	22.11	-0.14	-0.63%	22.00	22.45	40977	9124	0.49%
2026-03-12	22.58	22.25	-0.33	-1.46%	22.10	22.74	49837	11143	0.60%
2026-03-11	22.55	22.58	0.08	0.36%	22.46	23.15	78897	17885	0.95%
2026-03-10	22.17	22.50	0.63	2.88%	22.00	22.52	57110	12796	0.69%
2026-03-09	21.70	21.87	-0.40	-1.80%	21.15	21.94	77514	16663	0.93%
2026-03-06	22.01	22.27	0.10	0.45%	22.00	22.45	42429	9450	0.51%
2026-03-05	22.40	22.17	0.16	0.73%	21.99	22.64	68646	15256	0.83%
2026-03-04	22.19	22.01	-0.33	-1.48%	21.88	22.60	68425	15166	0.82%
2026-03-03	23.80	22.34	-1.48	-6.21%	22.20	23.89	134691	30724	1.62%
2026-03-02	23.78	23.82	-0.47	-1.93%	23.60	24.22	75657	18025	0.91%
2026-02-27	24.38	24.29	-0.22	-0.90%	23.91	24.38	96488	23271	1.16%
2026-02-26	24.65	24.51	-0.29	-1.17%	24.20	25.11	89376	21885	1.08%
2026-02-25	24.36	24.80	0.45	1.85%	23.98	25.19	138526	33887	1.67%
2026-02-24	25.85	24.35	-1.11	-4.36%	24.18	25.85	161841	39742	1.95%
2026-02-13	24.98	25.46	0.54	2.17%	24.70	25.79	161521	40952	1.94%
2026-02-12	24.40	24.92	0.27	1.10%	24.33	25.44	124412	31128	1.50%
2026-02-11	24.30	24.65	0.22	0.90%	24.27	25.63	181976	45128	2.19%
2026-02-10	23.39	24.43	1.18	5.08%	23.39	24.67	198462	48295	2.39%
2026-02-09	23.23	23.25	0.31	1.35%	23.05	23.65	104029	24228	1.25%
2026-02-06	22.21	22.94	0.49	2.18%	22.21	23.73	145435	33518	1.75%
2026-02-05	22.91	22.45	-0.55	-2.39%	22.26	22.91	71212	15996	0.86%
2026-02-04	22.93	23.00	0.05	0.22%	22.66	23.09	85569	19554	1.03%
2026-02-03	22.38	22.95	1.01	4.60%	22.16	23.33	149003	34052	1.79%
2026-02-02	22.00	21.94	-0.22	-0.99%	21.70	22.45	82742	18241	1.00%
2026-01-30	22.03	22.16	-0.13	-0.58%	21.33	22.37	96816	21150	1.16%
2026-01-29	22.41	22.29	-0.39	-1.72%	22.11	22.84	92296	20648	1.11%
2026-01-28	22.77	22.68	-0.01	-0.04%	22.38	23.09	91095	20625	1.10%
2026-01-27	22.31	22.69	0.19	0.84%	21.74	22.83	123204	27444	1.48%
2026-01-26	23.18	22.50	-0.35	-1.53%	22.22	23.73	136016	30835	1.64%