爱玛科技(603529)股票行情 爱玛科技股票行情 603529股票行情_爱股网
爱玛科技(603529)股票行情
爱玛科技(603529)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 33.17 | 32.55 | -0.63 | -1.90% | 32.50 | 33.26 | 137967 | 45099.55 | 1.63% |
| 2025-10-24 | 33.28 | 33.18 | 0.60 | 1.84% | 33.03 | 34.14 | 169859 | 57108.16 | 2.00% |
| 2025-10-23 | 32.26 | 32.58 | 0.21 | 0.65% | 32.15 | 32.59 | 47831 | 15462.46 | 0.56% |
| 2025-10-22 | 32.31 | 32.37 | 0.06 | 0.19% | 32.18 | 32.68 | 38606 | 12514.78 | 0.46% |
| 2025-10-21 | 32.47 | 32.31 | -0.11 | -0.34% | 32.27 | 32.72 | 68531 | 22229.37 | 0.81% |
| 2025-10-20 | 32.94 | 32.42 | -0.30 | -0.92% | 32.26 | 32.95 | 57109 | 18547.24 | 0.67% |
| 2025-10-17 | 33.33 | 32.72 | -0.57 | -1.71% | 32.71 | 33.36 | 53446 | 17622.38 | 0.63% |
| 2025-10-16 | 33.90 | 33.29 | -0.61 | -1.80% | 33.22 | 34.10 | 64644 | 21666.30 | 0.76% |
| 2025-10-15 | 33.53 | 33.90 | 0.41 | 1.22% | 33.49 | 33.95 | 50852 | 17188.51 | 0.60% |
| 2025-10-14 | 33.58 | 33.49 | -0.05 | -0.15% | 33.33 | 34.10 | 77941 | 26253.49 | 0.92% |
| 2025-10-13 | 33.85 | 33.54 | -1.01 | -2.92% | 33.32 | 34.04 | 77575 | 26105.42 | 0.92% |
| 2025-10-10 | 34.31 | 34.55 | 0.18 | 0.52% | 34.21 | 34.98 | 56845 | 19688.92 | 0.67% |
| 2025-10-09 | 34.64 | 34.37 | -0.35 | -1.01% | 34.00 | 34.69 | 81410 | 27934.40 | 0.96% |
| 2025-09-30 | 34.56 | 34.72 | 0.16 | 0.46% | 34.41 | 35.11 | 47094 | 16376.31 | 0.56% |
| 2025-09-29 | 34.82 | 34.56 | -0.19 | -0.55% | 34.02 | 34.88 | 50515 | 17397.06 | 0.60% |
| 2025-09-26 | 35.14 | 34.75 | -0.39 | -1.11% | 34.72 | 35.25 | 43265 | 15081.72 | 0.51% |
| 2025-09-25 | 34.43 | 35.14 | 0.64 | 1.86% | 34.39 | 35.38 | 86081 | 30149.54 | 1.02% |
| 2025-09-24 | 34.18 | 34.50 | 0.11 | 0.32% | 33.93 | 34.86 | 73421 | 25287.71 | 0.87% |
| 2025-09-23 | 33.71 | 34.39 | 0.68 | 2.02% | 33.12 | 34.47 | 89375 | 30226.56 | 1.05% |
| 2025-09-22 | 34.10 | 33.71 | -0.38 | -1.11% | 33.52 | 34.21 | 64925 | 21908.99 | 0.77% |
| 2025-09-19 | 34.26 | 34.09 | -0.29 | -0.84% | 34.00 | 34.33 | 61911 | 21112.99 | 0.73% |
| 2025-09-18 | 34.88 | 34.38 | -0.49 | -1.41% | 34.20 | 35.32 | 95623 | 33184.93 | 1.13% |
| 2025-09-17 | 34.50 | 34.87 | 0.39 | 1.13% | 34.40 | 35.03 | 67609 | 23501.41 | 0.80% |
| 2025-09-16 | 34.55 | 34.48 | -0.13 | -0.38% | 34.36 | 34.75 | 43864 | 15131.10 | 0.52% |
| 2025-09-15 | 34.62 | 34.61 | 0.00 | 0.00% | 34.51 | 34.85 | 58842 | 20412.14 | 0.69% |
| 2025-09-12 | 34.91 | 34.61 | -0.41 | -1.17% | 34.60 | 34.93 | 70198 | 24368.56 | 0.83% |
| 2025-09-11 | 35.04 | 35.02 | 0.01 | 0.03% | 34.30 | 35.06 | 77386 | 26767.24 | 0.91% |
| 2025-09-10 | 35.98 | 35.64 | -0.49 | -1.36% | 35.44 | 36.05 | 63614 | 22699.08 | 0.75% |
| 2025-09-09 | 35.91 | 36.13 | 0.24 | 0.67% | 35.80 | 36.55 | 78023 | 28133.70 | 0.92% |
| 2025-09-08 | 36.34 | 35.89 | -0.26 | -0.72% | 35.55 | 36.35 | 103480 | 37046.85 | 1.22% |
| 2025-09-05 | 35.15 | 36.15 | 0.90 | 2.55% | 35.15 | 36.74 | 128744 | 46559.88 | 1.52% |
| 2025-09-04 | 35.46 | 35.25 | -0.14 | -0.40% | 34.88 | 35.49 | 62968 | 22124.29 | 0.74% |
| 2025-09-03 | 35.38 | 35.39 | 0.03 | 0.08% | 35.07 | 35.62 | 61850 | 21904.00 | 0.73% |
| 2025-09-02 | 35.95 | 35.36 | -0.70 | -1.94% | 35.23 | 36.06 | 100467 | 35742.88 | 1.19% |
| 2025-09-01 | 36.75 | 36.06 | -0.64 | -1.74% | 35.96 | 36.84 | 94758 | 34392.24 | 1.12% |
| 2025-08-29 | 36.22 | 36.70 | 0.30 | 0.82% | 36.20 | 37.10 | 88691 | 32484.88 | 1.05% |
| 2025-08-28 | 36.44 | 36.40 | 0.14 | 0.39% | 35.55 | 36.45 | 91177 | 32934.01 | 1.08% |
| 2025-08-27 | 37.16 | 36.26 | -0.89 | -2.40% | 36.20 | 37.18 | 130297 | 47850.65 | 1.54% |
| 2025-08-26 | 37.07 | 37.15 | -0.10 | -0.27% | 36.79 | 37.40 | 135626 | 50355.36 | 1.60% |
| 2025-08-25 | 38.30 | 37.25 | -0.69 | -1.82% | 36.82 | 38.35 | 236588 | 88080.27 | 2.79% |
| 2025-08-22 | 37.50 | 37.94 | 0.22 | 0.58% | 37.21 | 37.94 | 110784 | 41520.14 | 1.31% |
| 2025-08-21 | 36.60 | 37.72 | 1.14 | 3.12% | 36.53 | 38.02 | 152088 | 57082.82 | 1.79% |
| 2025-08-20 | 36.26 | 36.58 | 0.30 | 0.83% | 35.96 | 36.68 | 84250 | 30654.33 | 0.99% |
| 2025-08-19 | 36.65 | 36.28 | -0.27 | -0.74% | 36.08 | 36.70 | 77028 | 28013.36 | 0.91% |
| 2025-08-18 | 36.30 | 36.55 | 0.26 | 0.72% | 36.25 | 36.83 | 60706 | 22193.42 | 0.72% |
| 2025-08-15 | 35.86 | 36.29 | 0.33 | 0.92% | 35.77 | 36.37 | 44141 | 15974.78 | 0.52% |
| 2025-08-14 | 36.30 | 35.96 | -0.34 | -0.94% | 35.93 | 36.48 | 50727 | 18369.44 | 0.60% |
| 2025-08-13 | 36.39 | 36.30 | 0.08 | 0.22% | 36.00 | 36.50 | 61133 | 22189.39 | 0.72% |
| 2025-08-12 | 35.71 | 36.22 | 0.56 | 1.57% | 35.63 | 36.28 | 66766 | 24028.80 | 0.79% |
| 2025-08-11 | 35.60 | 35.66 | 0.19 | 0.54% | 35.40 | 35.80 | 39888 | 14225.69 | 0.47% |
| 2025-08-08 | 35.51 | 35.47 | -0.08 | -0.23% | 35.35 | 35.92 | 41668 | 14825.10 | 0.49% |
| 2025-08-07 | 35.63 | 35.55 | -0.08 | -0.22% | 35.52 | 36.00 | 43318 | 15476.21 | 0.51% |
| 2025-08-06 | 35.34 | 35.63 | 0.25 | 0.71% | 35.20 | 35.80 | 50153 | 17810.57 | 0.59% |
| 2025-08-05 | 35.26 | 35.38 | 0.12 | 0.34% | 35.12 | 35.50 | 45260 | 15983.84 | 0.53% |
| 2025-08-04 | 34.70 | 35.26 | 0.40 | 1.15% | 34.55 | 35.58 | 55810 | 19661.58 | 0.66% |
| 2025-08-01 | 34.66 | 34.86 | 0.20 | 0.58% | 34.66 | 35.07 | 46951 | 16359.24 | 0.55% |
| 2025-07-31 | 35.65 | 34.66 | -0.99 | -2.78% | 34.60 | 35.65 | 75536 | 26396.29 | 0.89% |
| 2025-07-30 | 35.50 | 35.65 | 0.00 | 0.00% | 35.48 | 35.87 | 54648 | 19511.11 | 0.64% |
| 2025-07-29 | 36.04 | 35.65 | -0.50 | -1.38% | 35.47 | 36.33 | 60528 | 21572.68 | 0.71% |
| 2025-07-28 | 36.62 | 36.15 | -0.45 | -1.23% | 36.01 | 36.71 | 71270 | 25865.25 | 0.84% |
| 2025-07-25 | 36.60 | 36.60 | 0.11 | 0.30% | 36.30 | 37.27 | 94432 | 34648.63 | 1.11% |
| 2025-07-24 | 35.90 | 36.49 | 0.51 | 1.42% | 35.80 | 36.87 | 82437 | 29909.54 | 0.97% |
| 2025-07-23 | 36.27 | 35.98 | -0.29 | -0.80% | 35.92 | 36.62 | 65418 | 23716.14 | 0.77% |
| 2025-07-22 | 36.23 | 36.27 | 0.04 | 0.11% | 36.03 | 36.41 | 43959 | 15912.60 | 0.52% |
| 2025-07-21 | 36.02 | 36.23 | 0.11 | 0.30% | 35.98 | 36.52 | 57093 | 20709.08 | 0.67% |
| 2025-07-18 | 35.82 | 36.12 | 0.31 | 0.87% | 35.56 | 36.16 | 56483 | 20272.50 | 0.67% |
| 2025-07-17 | 35.60 | 35.81 | 0.25 | 0.70% | 35.50 | 36.08 | 50428 | 18079.79 | 0.59% |
| 2025-07-16 | 36.10 | 35.56 | -0.47 | -1.30% | 35.53 | 36.10 | 54483 | 19467.08 | 0.64% |
| 2025-07-15 | 35.91 | 36.03 | 0.03 | 0.08% | 35.71 | 36.67 | 72365 | 26156.00 | 0.85% |
| 2025-07-14 | 35.60 | 36.00 | 0.23 | 0.64% | 35.45 | 36.49 | 72703 | 26120.10 | 0.86% |
| 2025-07-11 | 35.50 | 35.77 | 0.14 | 0.39% | 35.14 | 35.95 | 91119 | 32344.07 | 1.07% |
| 2025-07-10 | 36.00 | 35.63 | -0.97 | -2.65% | 35.40 | 36.00 | 88755 | 31634.96 | 1.05% |
| 2025-07-09 | 35.65 | 36.60 | 0.65 | 1.81% | 35.45 | 37.35 | 139038 | 50518.25 | 1.64% |
| 2025-07-08 | 36.02 | 35.95 | -0.12 | -0.33% | 34.93 | 36.10 | 128759 | 45637.87 | 1.52% |
| 2025-07-07 | 36.59 | 36.07 | -0.65 | -1.77% | 35.90 | 37.00 | 104435 | 37823.74 | 1.23% |
| 2025-07-04 | 35.38 | 36.72 | 1.37 | 3.88% | 35.33 | 37.02 | 153128 | 55926.35 | 1.81% |
| 2025-07-03 | 35.26 | 35.35 | 0.20 | 0.57% | 35.09 | 36.07 | 86937 | 30892.21 | 1.03% |
| 2025-07-02 | 35.07 | 35.15 | 0.09 | 0.26% | 34.91 | 35.52 | 72922 | 25704.13 | 0.86% |
| 2025-07-01 | 34.40 | 35.06 | 0.66 | 1.92% | 34.19 | 35.40 | 87558 | 30517.52 | 1.03% |
| 2025-06-30 | 34.16 | 34.40 | 0.25 | 0.73% | 34.02 | 34.78 | 59664 | 20505.45 | 0.70% |
上证大盘股票行情在线 K线走势图
爱玛科技(603529)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
