艾华集团 (603989) - 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
2026-05-06	20.08	20.28	0.42	2.11%	20.05	20.58	107967	21955	2.71%
2026-04-30	19.65	19.86	0.16	0.81%	19.50	20.43	81776	16363	2.05%
2026-04-29	19.76	19.70	-0.08	-0.40%	19.30	19.90	87142	17119	2.19%
2026-04-28	20.00	19.78	-0.36	-1.79%	19.72	20.52	122236	24476	3.07%
2026-04-27	19.31	20.14	0.69	3.55%	19.31	20.14	87198	17363	2.19%
2026-04-24	19.36	19.45	-0.01	-0.05%	19.34	20.12	81953	16174	2.06%
2026-04-23	20.06	19.46	-0.45	-2.26%	19.34	20.06	63439	12419	1.59%
2026-04-22	19.40	19.91	0.50	2.58%	19.26	20.15	88613	17590	2.22%
2026-04-21	19.30	19.41	0.04	0.21%	18.98	19.83	63643	12330	1.60%
2026-04-20	19.49	19.37	-0.13	-0.67%	19.28	19.76	62397	12139	1.56%
2026-04-17	19.48	19.50	-0.01	-0.05%	19.23	19.71	64626	12558	1.62%
2026-04-16	19.55	19.51	-0.05	-0.26%	19.36	19.76	75187	14683	1.89%
2026-04-15	19.94	19.56	-0.37	-1.86%	19.48	20.31	89701	17835	2.25%
2026-04-14	18.96	19.93	1.03	5.45%	18.96	20.75	168092	33657	4.22%
2026-04-13	18.72	18.90	0.16	0.85%	18.62	19.27	47613	9022	1.19%
2026-04-10	19.02	18.74	-0.14	-0.74%	18.65	19.14	47817	9029	1.20%
2026-04-09	19.00	18.88	-0.32	-1.67%	18.78	19.26	73678	13980	1.85%
2026-04-08	17.89	19.20	1.59	9.03%	17.64	19.35	126547	23636	3.17%
2026-04-07	16.88	17.61	0.79	4.70%	16.88	17.75	52294	9114	1.31%
2026-04-03	16.88	16.82	-0.13	-0.77%	16.69	17.20	35997	6100	0.90%
2026-04-02	17.12	16.95	-0.29	-1.68%	16.80	17.40	34291	5865	0.86%
2026-04-01	16.97	17.24	0.58	3.48%	16.92	17.29	39486	6771	0.99%
2026-03-31	16.86	16.66	-0.31	-1.83%	16.56	17.00	30434	5096	0.76%
2026-03-30	16.42	16.97	0.29	1.74%	16.26	17.30	55653	9329	1.40%
2026-03-27	16.80	16.68	-0.39	-2.28%	16.50	16.96	62008	10347	1.55%
2026-03-26	16.65	17.07	0.42	2.52%	16.48	17.61	98051	16780	2.46%
2026-03-25	16.59	16.65	0.29	1.77%	16.58	16.92	36208	6065	0.91%
2026-03-24	15.99	16.36	0.73	4.67%	15.69	16.40	62757	10049	1.57%
2026-03-23	16.69	15.63	-1.44	-8.44%	15.50	16.75	85956	13824	2.16%
2026-03-20	17.50	17.07	-0.43	-2.46%	17.05	17.81	48763	8486	1.22%
2026-03-19	17.86	17.50	-0.65	-3.58%	17.45	17.99	43628	7712	1.09%
2026-03-18	17.44	18.15	0.71	4.07%	17.44	18.18	52350	9355	1.31%
2026-03-17	18.49	17.44	-1.04	-5.63%	17.44	18.58	64239	11452	1.61%
2026-03-16	18.24	18.48	0.25	1.37%	17.72	18.49	54469	9885	1.37%
2026-03-13	18.11	18.23	-0.05	-0.27%	17.99	18.45	45112	8241	1.13%
2026-03-12	18.80	18.28	-0.56	-2.97%	18.10	18.88	49619	9161	1.24%
2026-03-11	18.84	18.84	0.00	0.00%	18.80	19.35	53423	10137	1.34%
2026-03-10	18.29	18.84	0.66	3.63%	18.29	18.87	62537	11697	1.57%
2026-03-09	18.51	18.18	-0.66	-3.50%	17.52	18.59	79381	14265	1.99%
2026-03-06	18.71	18.84	-0.04	-0.21%	18.59	19.02	47609	8966	1.19%
2026-03-05	19.15	18.88	0.02	0.11%	18.73	19.38	54265	10340	1.36%
2026-03-04	18.66	18.86	-0.20	-1.05%	18.66	19.34	76194	14461	1.91%
2026-03-03	19.07	19.06	-0.07	-0.37%	19.00	20.08	161249	31432	4.04%
2026-03-02	18.86	19.13	-0.06	-0.31%	18.61	19.17	86414	16335	2.17%
2026-02-27	19.55	19.19	-0.55	-2.79%	19.05	19.55	61604	11817	1.54%
2026-02-26	19.25	19.74	0.49	2.55%	19.11	19.76	72084	14067	1.81%
2026-02-25	19.00	19.25	0.25	1.32%	18.95	19.39	59319	11348	1.49%
2026-02-24	18.45	19.00	0.69	3.77%	18.43	19.23	88703	16820	2.22%
2026-02-13	18.40	18.31	-0.18	-0.97%	18.26	18.59	32301	5951	0.81%
2026-02-12	18.32	18.49	0.17	0.93%	18.32	18.75	37292	6912	0.94%
2026-02-11	18.33	18.32	-0.07	-0.38%	18.30	18.56	28491	5250	0.71%
2026-02-10	18.15	18.39	0.17	0.93%	18.10	18.58	39487	7282	0.99%
2026-02-09	17.98	18.22	0.41	2.30%	17.98	18.30	38793	7050	0.97%
2026-02-06	17.97	17.81	-0.29	-1.60%	17.73	18.08	43761	7835	1.10%
2026-02-05	18.07	18.10	-0.05	-0.28%	17.72	18.37	46937	8450	1.18%
2026-02-04	17.95	18.15	0.14	0.78%	17.84	18.24	36157	6534	0.91%
2026-02-03	17.85	18.01	0.32	1.81%	17.67	18.15	37952	6797	0.95%
2026-02-02	18.15	17.69	-0.50	-2.75%	17.69	18.34	55673	10000	1.40%
2026-01-30	18.02	18.19	0.08	0.44%	17.62	18.35	54988	9906	1.38%
2026-01-29	18.40	18.11	-0.37	-2.00%	18.06	18.69	59060	10834	1.48%
2026-01-28	18.52	18.48	-0.10	-0.54%	18.33	18.68	44099	8151	1.11%
2026-01-27	18.21	18.58	0.24	1.31%	17.92	18.65	61000	11176	1.53%