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
2025-12-16	19.52	18.92	-0.61	-3.12%	18.89	19.52	55363	10541	0.67%
2025-12-15	19.88	19.53	-0.43	-2.15%	19.53	20.05	45836	9035	0.55%
2025-12-12	19.60	19.96	0.29	1.47%	19.53	20.08	60480	12031	0.73%
2025-12-11	20.10	19.67	-0.40	-1.99%	19.60	20.13	58777	11632	0.71%
2025-12-10	19.31	20.07	0.69	3.56%	19.17	20.15	81233	15994	0.98%
2025-12-09	19.76	19.38	-0.38	-1.92%	19.36	19.83	84862	16582	1.02%
2025-12-08	20.55	19.76	-0.69	-3.37%	19.70	20.55	124106	24701	1.49%
2025-12-05	20.12	20.55	0.74	3.74%	19.98	20.72	157924	32364	1.90%
2025-12-04	20.13	19.81	-0.37	-1.83%	19.81	20.45	75843	15211	0.91%
2025-12-03	20.04	20.18	0.14	0.70%	19.74	20.34	67856	13623	0.82%
2025-12-02	20.02	20.04	0.02	0.10%	19.85	20.27	55825	11194	0.67%
2025-12-01	20.11	20.02	-0.12	-0.60%	19.66	20.17	67350	13412	0.81%
2025-11-28	19.89	20.14	0.24	1.21%	19.60	20.20	78954	15766	0.95%
2025-11-27	19.90	19.90	-0.07	-0.35%	19.57	20.11	79998	15871	0.96%
2025-11-26	20.00	19.97	0.07	0.35%	19.78	20.43	132797	26732	1.60%
2025-11-25	19.40	19.90	0.60	3.11%	19.23	20.48	137308	27388	1.65%
2025-11-24	19.23	19.30	0.42	2.22%	19.23	19.88	135597	26420	1.63%
2025-11-21	19.02	18.88	0.15	0.80%	18.62	19.37	132438	25165	1.59%
2025-11-20	18.76	18.73	0.05	0.27%	18.61	18.91	41297	7748	0.50%
2025-11-19	18.79	18.68	-0.07	-0.37%	18.63	18.88	42606	7989	0.51%
2025-11-18	18.72	18.75	0.05	0.27%	18.57	18.84	38707	7243	0.47%
2025-11-17	18.44	18.70	0.24	1.30%	18.33	18.75	47982	8926	0.58%
2025-11-14	18.51	18.46	-0.11	-0.59%	18.45	18.73	31952	5937	0.38%
2025-11-13	18.58	18.57	-0.04	-0.21%	18.46	18.68	27878	5175	0.34%
2025-11-12	18.86	18.61	-0.27	-1.43%	18.58	18.91	31790	5943	0.38%
2025-11-11	18.81	18.88	0.13	0.69%	18.77	19.00	36010	6795	0.43%
2025-11-10	19.35	18.75	-0.53	-2.75%	18.73	19.35	59150	11168	0.71%
2025-11-07	19.08	19.28	0.16	0.84%	19.01	19.39	66258	12759	0.80%
2025-11-06	19.10	19.12	0.02	0.10%	19.02	19.35	54758	10494	0.66%
2025-11-05	18.69	19.10	0.21	1.11%	18.64	19.18	56950	10823	0.69%
2025-11-04	18.91	18.89	0.04	0.21%	18.75	19.25	73236	13912	0.88%
2025-11-03	18.84	18.85	0.14	0.75%	18.47	18.97	79689	14927	0.96%
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%