致敬每一个财富自由的梦想,祝大家早日进化为游资

艾华集团 (603989) 历史交易数据 从 2025-06-09 到 2025-09-17 所有交易日 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
2025-09-16 18.86 19.60 0.78 4.14% 18.81 20.06 163512 31620 4.08%
2025-09-15 19.30 18.82 -0.31 -1.62% 18.71 19.37 87463 16526 2.18%
2025-09-12 19.55 19.13 -0.47 -2.40% 19.11 19.68 211114 40821 5.26%
2025-09-11 17.65 19.60 1.78 9.99% 17.52 19.60 117805 22244 2.94%
2025-09-10 18.08 17.82 -0.25 -1.38% 17.60 18.24 72185 12898 1.80%
2025-09-09 18.77 18.07 -0.72 -3.83% 17.97 18.82 101141 18449 2.52%
2025-09-08 18.97 18.79 -0.23 -1.21% 18.50 19.45 125533 23600 3.13%
2025-09-05 18.01 19.02 0.86 4.74% 17.63 19.04 157469 29299 3.93%
2025-09-04 18.20 18.16 0.04 0.22% 17.85 19.44 196231 36712 4.89%
2025-09-03 18.12 18.12 0.17 0.95% 18.03 19.01 147377 27294 3.67%
2025-09-02 19.19 17.95 -1.31 -6.80% 17.85 19.60 167534 30965 4.18%
2025-09-01 18.35 19.26 1.02 5.59% 18.35 19.60 198149 37788 4.94%
2025-08-29 18.45 18.24 -0.13 -0.71% 17.96 18.48 74809 13560 1.86%
2025-08-28 18.22 18.37 0.10 0.55% 17.76 18.52 132712 24088 3.31%
2025-08-27 19.40 18.27 -1.22 -6.26% 18.21 19.40 157770 29680 3.93%
2025-08-26 18.50 19.49 0.88 4.73% 18.36 19.62 162506 31303 4.05%
2025-08-25 17.96 18.61 0.81 4.55% 17.96 19.16 131882 24508 3.29%
2025-08-22 17.65 17.80 0.08 0.45% 17.65 17.93 68125 12106 1.70%
2025-08-21 17.56 17.72 0.20 1.14% 17.41 18.09 111645 19766 2.78%
2025-08-20 17.39 17.52 -0.05 -0.28% 17.26 17.55 75117 13091 1.87%
2025-08-19 17.47 17.57 0.14 0.80% 17.12 18.13 117333 20501 2.93%
2025-08-18 17.80 17.43 -0.20 -1.13% 17.25 17.80 113928 19891 2.84%
2025-08-15 16.89 17.63 0.60 3.52% 16.89 17.68 96852 16843 2.41%
2025-08-14 17.40 17.03 -0.28 -1.62% 16.91 17.80 89255 15326 2.23%
2025-08-13 16.60 17.31 0.65 3.90% 16.57 17.55 120527 20621 3.00%
2025-08-12 16.75 16.66 0.06 0.36% 16.49 16.75 37300 6190 0.93%
2025-08-11 16.37 16.60 0.30 1.84% 16.25 16.84 52619 8708 1.31%
2025-08-08 16.32 16.30 -0.03 -0.18% 16.15 16.40 33951 5527 0.85%
2025-08-07 16.44 16.33 -0.07 -0.43% 16.22 16.50 36666 5992 0.91%
2025-08-06 16.27 16.40 0.07 0.43% 16.24 16.58 41264 6789 1.03%
2025-08-05 16.40 16.33 0.02 0.12% 16.28 16.45 41319 6756 1.03%
2025-08-04 16.02 16.31 0.23 1.43% 15.99 16.32 38535 6243 0.96%
2025-08-01 15.90 16.08 0.13 0.82% 15.90 16.28 57707 9296 1.44%
2025-07-31 16.21 15.95 -0.25 -1.54% 15.91 16.40 51972 8383 1.30%
2025-07-30 16.31 16.20 -0.10 -0.61% 16.10 16.42 37264 6054 0.93%
2025-07-29 16.21 16.30 0.03 0.18% 16.10 16.53 35138 5708 0.88%
2025-07-28 16.17 16.27 0.11 0.68% 16.09 16.33 43040 6979 1.07%
2025-07-25 16.09 16.16 0.07 0.44% 16.05 16.20 34233 5523 0.85%
2025-07-24 15.94 16.09 0.14 0.88% 15.93 16.15 48833 7838 1.22%
2025-07-23 16.08 15.95 -0.10 -0.62% 15.92 16.20 40992 6564 1.02%
2025-07-22 16.10 16.05 -0.01 -0.06% 15.94 16.29 54924 8839 1.37%
2025-07-21 16.22 16.06 -0.25 -1.53% 15.80 16.22 72683 11663 1.81%
2025-07-18 16.02 16.31 0.28 1.75% 15.92 16.36 66026 10661 1.65%
2025-07-17 15.70 16.03 0.35 2.23% 15.64 16.07 52842 8427 1.32%
2025-07-16 15.75 15.68 -0.12 -0.76% 15.63 15.83 32694 5136 0.82%
2025-07-15 15.57 15.80 0.18 1.15% 15.53 15.92 52973 8350 1.32%
2025-07-14 15.56 15.62 0.04 0.26% 15.52 15.73 42960 6719 1.07%
2025-07-11 15.64 15.58 -0.12 -0.76% 15.47 15.74 36865 5737 0.92%
2025-07-10 15.55 15.70 0.06 0.38% 15.55 15.75 29231 4580 0.73%
2025-07-09 15.70 15.64 -0.06 -0.38% 15.57 15.75 31208 4883 0.78%
2025-07-08 15.42 15.70 0.30 1.95% 15.39 15.75 47461 7427 1.18%
2025-07-07 15.45 15.40 0.03 0.20% 15.33 15.57 23493 3619 0.59%
2025-07-04 15.53 15.37 -0.16 -1.03% 15.34 15.57 32216 4971 0.80%
2025-07-03 15.34 15.53 0.20 1.30% 15.34 15.55 30018 4645 0.75%
2025-07-02 15.46 15.33 -0.18 -1.16% 15.23 15.51 30671 4694 0.76%
2025-07-01 15.35 15.51 0.11 0.71% 15.29 15.64 47692 7393 1.19%
2025-06-30 15.34 15.40 0.20 1.32% 15.23 15.40 31467 4820 0.78%
2025-06-27 15.08 15.20 0.19 1.27% 15.05 15.30 32653 4964 0.81%
2025-06-26 15.23 15.16 -0.08 -0.52% 15.12 15.34 34109 5193 0.85%
2025-06-25 15.15 15.24 0.10 0.66% 15.08 15.27 35946 5465 0.90%
2025-06-24 14.75 15.14 0.45 3.06% 14.75 15.17 35384 5311 0.88%
2025-06-23 14.41 14.69 0.21 1.45% 14.36 14.72 21371 3118 0.53%
2025-06-20 14.54 14.48 -0.04 -0.28% 14.48 14.74 24767 3612 0.62%
2025-06-19 14.72 14.52 -0.19 -1.29% 14.46 14.88 34382 5029 0.86%
2025-06-18 14.50 14.71 0.18 1.24% 14.48 14.77 30569 4472 0.76%
2025-06-17 14.68 14.53 -0.15 -1.02% 14.51 14.80 27672 4042 0.69%
2025-06-16 14.56 14.68 -0.02 -0.14% 14.50 14.83 30873 4548 0.77%
2025-06-13 14.95 14.70 -0.30 -2.00% 14.67 15.06 54388 8040 1.36%
2025-06-12 15.10 15.00 -0.08 -0.53% 14.93 15.16 34976 5262 0.87%
2025-06-11 15.13 15.08 0.08 0.53% 15.06 15.24 27419 4157 0.68%
2025-06-10 15.23 15.00 -0.23 -1.51% 14.87 15.23 29155 4386 0.73%
2025-06-09 15.22 15.23 0.01 0.07% 15.17 15.30 29517 4495 0.74%