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
2025-10-31	17.99	18.71	1.04	5.89%	17.72	19.07	126855	23542	1.53%
2025-10-30	17.65	17.67	-0.02	-0.11%	17.56	17.83	27621	4891	0.33%
2025-10-29	17.65	17.69	0.02	0.11%	17.51	17.73	20495	3609	0.25%
2025-10-28	17.66	17.67	-0.02	-0.11%	17.50	17.76	24780	4375	0.30%
2025-10-27	17.53	17.69	0.19	1.09%	17.53	17.88	34302	6070	0.41%
2025-10-24	17.35	17.50	0.16	0.92%	17.33	17.54	25751	4492	0.31%
2025-10-23	17.46	17.34	-0.16	-0.91%	17.13	17.46	31155	5372	0.37%
2025-10-22	17.43	17.50	0.05	0.29%	17.27	17.66	25083	4386	0.30%
2025-10-21	17.48	17.45	0.04	0.23%	17.42	17.69	33305	5840	0.40%
2025-10-20	17.38	17.41	0.14	0.81%	17.27	17.47	26062	4531	0.31%
2025-10-17	17.92	17.27	-0.65	-3.63%	17.23	17.96	57376	10036	0.69%
2025-10-16	18.16	17.92	-0.33	-1.81%	17.91	18.21	36306	6535	0.44%
2025-10-15	18.06	18.25	0.20	1.11%	17.84	18.26	44293	8010	0.53%
2025-10-14	18.29	18.05	-0.18	-0.99%	17.96	18.59	63187	11511	0.76%
2025-10-13	18.31	18.23	-0.63	-3.34%	17.92	18.42	80487	14615	0.97%
2025-10-10	18.81	18.86	0.05	0.27%	18.76	19.16	52034	9842	0.63%
2025-10-09	18.50	18.81	0.36	1.95%	18.38	18.92	47448	8882	0.57%
2025-09-30	18.59	18.45	-0.16	-0.86%	18.37	18.61	33293	6151	0.40%
2025-09-29	18.37	18.61	0.14	0.76%	18.12	18.69	44947	8286	0.54%
2025-09-26	18.90	18.47	-0.48	-2.53%	18.47	18.90	55308	10306	0.67%
2025-09-25	18.99	18.95	0.03	0.16%	18.92	19.50	82390	15757	0.99%
2025-09-24	18.35	18.92	0.41	2.22%	18.21	18.94	57275	10715	0.69%
2025-09-23	18.76	18.51	-0.21	-1.12%	18.04	18.86	54143	9924	0.65%
2025-09-22	18.70	18.72	-0.01	-0.05%	18.58	18.98	44602	8373	0.54%
2025-09-19	18.46	18.73	0.24	1.30%	18.36	18.87	53947	10067	0.65%
2025-09-18	18.92	18.49	-0.42	-2.22%	18.35	19.10	76499	14397	0.92%
2025-09-17	18.41	18.91	0.41	2.22%	18.31	19.12	79221	14947	0.95%
2025-09-16	18.05	18.50	0.47	2.61%	18.04	18.53	51017	9353	0.61%
2025-09-15	18.26	18.03	-0.17	-0.93%	18.01	18.32	31648	5734	0.38%
2025-09-12	18.33	18.20	-0.14	-0.76%	18.17	18.37	34088	6226	0.41%
2025-09-11	18.02	18.34	0.31	1.72%	17.81	18.36	44205	7990	0.53%
2025-09-10	18.21	18.03	-0.25	-1.37%	17.96	18.37	40374	7314	0.49%
2025-09-09	18.38	18.28	-0.11	-0.60%	18.20	18.42	36281	6635	0.44%
2025-09-08	18.43	18.39	0.08	0.44%	18.21	18.60	51700	9508	0.62%
2025-09-05	17.95	18.31	0.39	2.18%	17.92	18.32	37623	6842	0.45%
2025-09-04	18.12	17.92	-0.22	-1.21%	17.72	18.38	53547	9683	0.64%
2025-09-03	18.54	18.14	-0.40	-2.16%	18.10	18.75	48264	8854	0.58%
2025-09-02	18.65	18.54	-0.10	-0.54%	18.03	18.69	76003	13954	0.91%
2025-09-01	18.95	18.64	-0.31	-1.64%	18.50	19.03	63752	11890	0.77%
2025-08-29	18.62	18.95	0.36	1.94%	18.45	19.06	73658	13855	0.89%
2025-08-28	18.58	18.59	0.00	0.00%	18.03	18.68	61972	11406	0.75%
2025-08-27	18.95	18.59	-0.34	-1.80%	18.58	19.37	73189	13918	0.88%
2025-08-26	19.04	18.93	-0.14	-0.73%	18.81	19.11	42940	8142	0.52%
2025-08-25	19.00	19.07	0.15	0.79%	18.89	19.23	66901	12730	0.80%
2025-08-22	18.98	18.92	-0.05	-0.26%	18.78	19.06	48941	9241	0.59%
2025-08-21	19.12	18.97	-0.06	-0.32%	18.81	19.47	60400	11491	0.73%
2025-08-20	18.84	19.03	0.13	0.69%	18.70	19.08	55693	10541	0.67%
2025-08-19	18.76	18.90	0.13	0.69%	18.51	18.96	63215	11855	0.76%
2025-08-18	18.65	18.77	0.23	1.24%	18.51	18.86	66434	12407	0.80%
2025-08-15	18.19	18.54	0.34	1.87%	18.14	18.54	46572	8574	0.56%
2025-08-14	18.39	18.20	-0.20	-1.09%	18.05	18.44	49191	8963	0.59%
2025-08-13	18.34	18.40	0.09	0.49%	18.32	18.49	36326	6682	0.44%
2025-08-12	18.58	18.31	-0.27	-1.45%	18.30	18.58	47364	8703	0.57%
2025-08-11	18.48	18.58	0.10	0.54%	18.43	18.70	40146	7467	0.48%
2025-08-08	18.49	18.48	-0.04	-0.22%	18.44	18.80	43263	8047	0.52%
2025-08-07	18.82	18.52	-0.30	-1.59%	18.45	18.85	51041	9474	0.61%
2025-08-06	18.64	18.82	0.15	0.80%	18.60	18.89	43497	8168	0.52%
2025-08-05	18.50	18.67	0.19	1.03%	18.48	18.73	47093	8765	0.57%
2025-08-04	18.25	18.48	0.16	0.87%	18.20	18.48	40261	7387	0.48%
2025-08-01	18.16	18.32	0.16	0.88%	18.12	18.33	35414	6453	0.43%
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%