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
2025-07-31	18.28	18.16	-0.12	-0.66%	18.11	18.41	43458	7932	0.52%
2025-07-30	18.45	18.28	-0.20	-1.08%	18.19	18.54	49503	9081	0.60%
2025-07-29	18.61	18.48	-0.22	-1.18%	18.35	18.64	51047	9412	0.61%
2025-07-28	18.76	18.70	-0.05	-0.27%	18.61	18.94	51375	9631	0.62%
2025-07-25	19.17	18.75	-0.43	-2.24%	18.72	19.17	67069	12635	0.81%
2025-07-24	18.75	19.18	0.25	1.32%	18.75	19.43	96222	18437	1.16%
2025-07-23	19.50	18.93	-0.02	-0.11%	18.89	19.78	148374	28641	1.79%
2025-07-22	19.60	18.95	-0.06	-0.32%	18.82	19.64	159931	30525	1.92%
2025-07-21	18.30	19.01	1.17	6.56%	18.07	19.38	166453	31042	2.00%
2025-07-18	17.98	17.84	-0.07	-0.39%	17.74	18.02	28932	5155	0.35%
2025-07-17	17.72	17.91	0.19	1.07%	17.63	17.92	40492	7214	0.49%
2025-07-16	17.58	17.72	0.15	0.85%	17.57	17.80	42214	7473	0.51%
2025-07-15	17.63	17.57	-0.07	-0.40%	17.42	17.83	46360	8159	0.56%
2025-07-14	17.69	17.64	0.06	0.34%	17.59	17.88	49829	8823	0.60%
2025-07-11	17.43	17.58	0.16	0.92%	17.38	17.66	41536	7285	0.50%
2025-07-10	17.35	17.42	0.04	0.23%	17.27	17.48	22127	3844	0.27%
2025-07-09	17.56	17.38	-0.09	-0.52%	17.33	17.65	30474	5321	0.37%
2025-07-08	17.20	17.47	0.28	1.63%	17.15	17.48	32079	5573	0.39%
2025-07-07	17.23	17.19	-0.03	-0.17%	17.10	17.28	17409	2987	0.21%
2025-07-04	17.31	17.22	-0.15	-0.86%	17.10	17.46	35851	6184	0.43%
2025-07-03	17.50	17.37	-0.13	-0.74%	17.31	17.54	24252	4217	0.29%
2025-07-02	17.54	17.50	-0.04	-0.23%	17.43	17.64	26662	4669	0.32%
2025-07-01	17.49	17.54	0.05	0.29%	17.38	17.55	26160	4576	0.31%
2025-06-30	17.40	17.49	0.14	0.81%	17.36	17.55	29387	5135	0.35%
2025-06-27	17.30	17.35	0.10	0.58%	17.24	17.44	24109	4183	0.29%
2025-06-26	17.38	17.25	-0.16	-0.92%	17.22	17.44	28914	5010	0.35%
2025-06-25	17.37	17.41	0.09	0.52%	17.21	17.46	40453	7013	0.49%
2025-06-24	17.04	17.32	0.35	2.06%	17.00	17.38	38040	6571	0.46%
2025-06-23	16.80	16.97	0.12	0.71%	16.71	17.04	18171	3069	0.22%
2025-06-20	17.07	16.85	-0.19	-1.12%	16.85	17.15	27167	4605	0.33%
2025-06-19	17.12	17.04	-0.08	-0.47%	16.98	17.28	30375	5201	0.37%
2025-06-18	17.19	17.12	-0.07	-0.41%	17.06	17.38	19241	3310	0.23%
2025-06-17	17.15	17.19	0.01	0.06%	17.11	17.24	16828	2887	0.20%
2025-06-16	17.08	17.18	-0.05	-0.29%	17.06	17.29	16210	2778	0.20%
2025-06-13	17.40	17.23	-0.18	-1.03%	17.12	17.40	25959	4473	0.31%
2025-06-12	17.50	17.41	-0.13	-0.74%	17.33	17.56	22545	3929	0.27%
2025-06-11	17.61	17.54	0.04	0.23%	17.50	17.71	18467	3248	0.22%
2025-06-10	17.83	17.50	-0.33	-1.85%	17.36	17.86	34077	5985	0.41%
2025-06-09	17.75	17.83	0.26	1.48%	17.58	17.87	29396	5222	0.35%
2025-06-06	17.77	17.57	-0.14	-0.79%	17.53	17.80	21542	3791	0.26%
2025-06-05	17.59	17.76	0.17	0.97%	17.52	17.79	24966	4418	0.30%
2025-06-04	17.65	17.59	0.04	0.23%	17.52	17.71	19859	3500	0.24%
2025-06-03	17.64	17.55	-0.13	-0.74%	17.52	17.69	23684	4167	0.28%
2025-05-30	17.84	17.68	-0.34	-1.89%	17.65	17.99	31155	5520	0.37%
2025-05-29	17.75	18.02	0.22	1.24%	17.70	18.12	29887	5377	0.36%
2025-05-28	17.79	17.80	0.01	0.06%	17.77	18.02	26081	4663	0.31%
2025-05-27	17.80	17.79	0.00	0.00%	17.63	17.85	17539	3108	0.21%
2025-05-26	17.90	17.79	-0.06	-0.34%	17.68	17.96	23117	4110	0.28%
2025-05-23	17.92	17.85	-0.07	-0.39%	17.78	18.18	33545	6029	0.40%
2025-05-22	18.11	17.92	-0.18	-0.99%	17.88	18.27	30151	5435	0.36%
2025-05-21	18.19	18.10	-0.12	-0.66%	18.02	18.25	25614	4635	0.31%
2025-05-20	18.27	18.22	-0.03	-0.16%	18.00	18.38	25829	4702	0.31%
2025-05-19	18.38	18.25	-0.13	-0.71%	18.07	18.57	35708	6500	0.43%
2025-05-16	18.28	18.38	0.08	0.44%	18.21	18.69	35476	6563	0.43%
2025-05-15	18.80	18.30	-0.48	-2.56%	18.17	18.81	45157	8262	0.54%
2025-05-14	19.20	18.78	-0.33	-1.73%	18.71	19.20	49289	9295	0.59%
2025-05-13	19.52	19.11	-0.21	-1.09%	19.11	19.58	41010	7900	0.49%
2025-05-12	19.21	19.32	0.28	1.47%	19.20	19.52	42336	8193	0.51%
2025-05-09	19.35	19.04	-0.23	-1.19%	18.78	19.35	40569	7712	0.49%
2025-05-08	19.02	19.27	0.21	1.10%	18.93	19.39	50189	9659	0.60%
2025-05-07	19.54	19.06	-0.18	-0.94%	18.92	19.67	54332	10428	0.65%
2025-05-06	19.00	19.24	0.45	2.39%	18.90	19.37	71713	13737	0.86%
2025-04-30	19.00	18.79	-0.18	-0.95%	18.37	19.02	80643	15028	0.97%
2025-04-29	18.60	18.97	0.43	2.32%	18.51	19.08	39176	7400	0.47%
2025-04-28	18.90	18.54	-0.35	-1.85%	18.42	18.98	27330	5080	0.33%
2025-04-25	18.90	18.89	0.11	0.59%	18.78	19.09	28814	5453	0.35%
2025-04-24	18.83	18.78	-0.17	-0.90%	18.66	19.05	39885	7519	0.48%
2025-04-23	18.49	18.95	0.58	3.16%	18.49	19.12	56774	10693	0.68%