艾迪精密(603638)股票行情
艾迪精密(603638)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 |
|---|
| 2025-12-15 | 19.88 | 19.53 | -0.43 | -2.15% | 19.53 | 20.05 | 45836 | 9035.88 | 0.55% |
| 2025-12-12 | 19.60 | 19.96 | 0.29 | 1.47% | 19.53 | 20.08 | 60480 | 12031.11 | 0.73% |
| 2025-12-11 | 20.10 | 19.67 | -0.40 | -1.99% | 19.60 | 20.13 | 58777 | 11632.09 | 0.71% |
| 2025-12-10 | 19.31 | 20.07 | 0.69 | 3.56% | 19.17 | 20.15 | 81233 | 15994.52 | 0.98% |
| 2025-12-09 | 19.76 | 19.38 | -0.38 | -1.92% | 19.36 | 19.83 | 84862 | 16582.90 | 1.02% |
| 2025-12-08 | 20.55 | 19.76 | -0.69 | -3.37% | 19.70 | 20.55 | 124106 | 24701.20 | 1.49% |
| 2025-12-05 | 20.12 | 20.55 | 0.74 | 3.74% | 19.98 | 20.72 | 157924 | 32364.65 | 1.90% |
| 2025-12-04 | 20.13 | 19.81 | -0.37 | -1.83% | 19.81 | 20.45 | 75843 | 15211.26 | 0.91% |
| 2025-12-03 | 20.04 | 20.18 | 0.14 | 0.70% | 19.74 | 20.34 | 67856 | 13623.93 | 0.82% |
| 2025-12-02 | 20.02 | 20.04 | 0.02 | 0.10% | 19.85 | 20.27 | 55825 | 11194.25 | 0.67% |
| 2025-12-01 | 20.11 | 20.02 | -0.12 | -0.60% | 19.66 | 20.17 | 67350 | 13412.37 | 0.81% |
| 2025-11-28 | 19.89 | 20.14 | 0.24 | 1.21% | 19.60 | 20.20 | 78954 | 15766.60 | 0.95% |
| 2025-11-27 | 19.90 | 19.90 | -0.07 | -0.35% | 19.57 | 20.11 | 79998 | 15871.69 | 0.96% |
| 2025-11-26 | 20.00 | 19.97 | 0.07 | 0.35% | 19.78 | 20.43 | 132797 | 26732.15 | 1.60% |
| 2025-11-25 | 19.40 | 19.90 | 0.60 | 3.11% | 19.23 | 20.48 | 137308 | 27388.29 | 1.65% |
| 2025-11-24 | 19.23 | 19.30 | 0.42 | 2.22% | 19.23 | 19.88 | 135597 | 26420.92 | 1.63% |
| 2025-11-21 | 19.02 | 18.88 | 0.15 | 0.80% | 18.62 | 19.37 | 132438 | 25165.13 | 1.59% |
| 2025-11-20 | 18.76 | 18.73 | 0.05 | 0.27% | 18.61 | 18.91 | 41297 | 7748.45 | 0.50% |
| 2025-11-19 | 18.79 | 18.68 | -0.07 | -0.37% | 18.63 | 18.88 | 42606 | 7989.18 | 0.51% |
| 2025-11-18 | 18.72 | 18.75 | 0.05 | 0.27% | 18.57 | 18.84 | 38707 | 7243.34 | 0.47% |
| 2025-11-17 | 18.44 | 18.70 | 0.24 | 1.30% | 18.33 | 18.75 | 47982 | 8926.01 | 0.58% |
| 2025-11-14 | 18.51 | 18.46 | -0.11 | -0.59% | 18.45 | 18.73 | 31952 | 5937.39 | 0.38% |
| 2025-11-13 | 18.58 | 18.57 | -0.04 | -0.21% | 18.46 | 18.68 | 27878 | 5175.71 | 0.34% |
| 2025-11-12 | 18.86 | 18.61 | -0.27 | -1.43% | 18.58 | 18.91 | 31790 | 5943.39 | 0.38% |
| 2025-11-11 | 18.81 | 18.88 | 0.13 | 0.69% | 18.77 | 19.00 | 36010 | 6795.90 | 0.43% |
| 2025-11-10 | 19.35 | 18.75 | -0.53 | -2.75% | 18.73 | 19.35 | 59150 | 11168.76 | 0.71% |
| 2025-11-07 | 19.08 | 19.28 | 0.16 | 0.84% | 19.01 | 19.39 | 66258 | 12759.42 | 0.80% |
| 2025-11-06 | 19.10 | 19.12 | 0.02 | 0.10% | 19.02 | 19.35 | 54758 | 10494.18 | 0.66% |
| 2025-11-05 | 18.69 | 19.10 | 0.21 | 1.11% | 18.64 | 19.18 | 56950 | 10823.15 | 0.69% |
| 2025-11-04 | 18.91 | 18.89 | 0.04 | 0.21% | 18.75 | 19.25 | 73236 | 13912.43 | 0.88% |
| 2025-11-03 | 18.84 | 18.85 | 0.14 | 0.75% | 18.47 | 18.97 | 79689 | 14927.48 | 0.96% |
| 2025-10-31 | 17.99 | 18.71 | 1.04 | 5.89% | 17.72 | 19.07 | 126855 | 23542.98 | 1.53% |
| 2025-10-30 | 17.65 | 17.67 | -0.02 | -0.11% | 17.56 | 17.83 | 27621 | 4891.61 | 0.33% |
| 2025-10-29 | 17.65 | 17.69 | 0.02 | 0.11% | 17.51 | 17.73 | 20495 | 3609.02 | 0.25% |
| 2025-10-28 | 17.66 | 17.67 | -0.02 | -0.11% | 17.50 | 17.76 | 24780 | 4375.22 | 0.30% |
| 2025-10-27 | 17.53 | 17.69 | 0.19 | 1.09% | 17.53 | 17.88 | 34302 | 6070.37 | 0.41% |
| 2025-10-24 | 17.35 | 17.50 | 0.16 | 0.92% | 17.33 | 17.54 | 25751 | 4492.10 | 0.31% |
| 2025-10-23 | 17.46 | 17.34 | -0.16 | -0.91% | 17.13 | 17.46 | 31155 | 5372.03 | 0.37% |
| 2025-10-22 | 17.43 | 17.50 | 0.05 | 0.29% | 17.27 | 17.66 | 25083 | 4386.98 | 0.30% |
| 2025-10-21 | 17.48 | 17.45 | 0.04 | 0.23% | 17.42 | 17.69 | 33305 | 5840.43 | 0.40% |
| 2025-10-20 | 17.38 | 17.41 | 0.14 | 0.81% | 17.27 | 17.47 | 26062 | 4531.24 | 0.31% |
| 2025-10-17 | 17.92 | 17.27 | -0.65 | -3.63% | 17.23 | 17.96 | 57376 | 10036.15 | 0.69% |
| 2025-10-16 | 18.16 | 17.92 | -0.33 | -1.81% | 17.91 | 18.21 | 36306 | 6535.36 | 0.44% |
| 2025-10-15 | 18.06 | 18.25 | 0.20 | 1.11% | 17.84 | 18.26 | 44293 | 8010.34 | 0.53% |
| 2025-10-14 | 18.29 | 18.05 | -0.18 | -0.99% | 17.96 | 18.59 | 63187 | 11511.44 | 0.76% |
| 2025-10-13 | 18.31 | 18.23 | -0.63 | -3.34% | 17.92 | 18.42 | 80487 | 14615.31 | 0.97% |
| 2025-10-10 | 18.81 | 18.86 | 0.05 | 0.27% | 18.76 | 19.16 | 52034 | 9842.80 | 0.63% |
| 2025-10-09 | 18.50 | 18.81 | 0.36 | 1.95% | 18.38 | 18.92 | 47448 | 8882.73 | 0.57% |
| 2025-09-30 | 18.59 | 18.45 | -0.16 | -0.86% | 18.37 | 18.61 | 33293 | 6151.24 | 0.40% |
| 2025-09-29 | 18.37 | 18.61 | 0.14 | 0.76% | 18.12 | 18.69 | 44947 | 8286.73 | 0.54% |
| 2025-09-26 | 18.90 | 18.47 | -0.48 | -2.53% | 18.47 | 18.90 | 55308 | 10306.09 | 0.67% |
| 2025-09-25 | 18.99 | 18.95 | 0.03 | 0.16% | 18.92 | 19.50 | 82390 | 15757.64 | 0.99% |
| 2025-09-24 | 18.35 | 18.92 | 0.41 | 2.22% | 18.21 | 18.94 | 57275 | 10715.58 | 0.69% |
| 2025-09-23 | 18.76 | 18.51 | -0.21 | -1.12% | 18.04 | 18.86 | 54143 | 9924.55 | 0.65% |
| 2025-09-22 | 18.70 | 18.72 | -0.01 | -0.05% | 18.58 | 18.98 | 44602 | 8373.72 | 0.54% |
| 2025-09-19 | 18.46 | 18.73 | 0.24 | 1.30% | 18.36 | 18.87 | 53947 | 10067.36 | 0.65% |
| 2025-09-18 | 18.92 | 18.49 | -0.42 | -2.22% | 18.35 | 19.10 | 76499 | 14397.43 | 0.92% |
| 2025-09-17 | 18.41 | 18.91 | 0.41 | 2.22% | 18.31 | 19.12 | 79221 | 14947.42 | 0.95% |
| 2025-09-16 | 18.05 | 18.50 | 0.47 | 2.61% | 18.04 | 18.53 | 51017 | 9353.17 | 0.61% |
| 2025-09-15 | 18.26 | 18.03 | -0.17 | -0.93% | 18.01 | 18.32 | 31648 | 5734.44 | 0.38% |
| 2025-09-12 | 18.33 | 18.20 | -0.14 | -0.76% | 18.17 | 18.37 | 34088 | 6226.10 | 0.41% |
| 2025-09-11 | 18.02 | 18.34 | 0.31 | 1.72% | 17.81 | 18.36 | 44205 | 7990.73 | 0.53% |
| 2025-09-10 | 18.21 | 18.03 | -0.25 | -1.37% | 17.96 | 18.37 | 40374 | 7314.19 | 0.49% |
| 2025-09-09 | 18.38 | 18.28 | -0.11 | -0.60% | 18.20 | 18.42 | 36281 | 6635.98 | 0.44% |
| 2025-09-08 | 18.43 | 18.39 | 0.08 | 0.44% | 18.21 | 18.60 | 51700 | 9508.08 | 0.62% |
| 2025-09-05 | 17.95 | 18.31 | 0.39 | 2.18% | 17.92 | 18.32 | 37623 | 6842.21 | 0.45% |
| 2025-09-04 | 18.12 | 17.92 | -0.22 | -1.21% | 17.72 | 18.38 | 53547 | 9683.39 | 0.64% |
| 2025-09-03 | 18.54 | 18.14 | -0.40 | -2.16% | 18.10 | 18.75 | 48264 | 8854.98 | 0.58% |
| 2025-09-02 | 18.65 | 18.54 | -0.10 | -0.54% | 18.03 | 18.69 | 76003 | 13954.26 | 0.91% |
| 2025-09-01 | 18.95 | 18.64 | -0.31 | -1.64% | 18.50 | 19.03 | 63752 | 11890.92 | 0.77% |
| 2025-08-29 | 18.62 | 18.95 | 0.36 | 1.94% | 18.45 | 19.06 | 73658 | 13855.75 | 0.89% |
| 2025-08-28 | 18.58 | 18.59 | 0.00 | 0.00% | 18.03 | 18.68 | 61972 | 11406.53 | 0.75% |
| 2025-08-27 | 18.95 | 18.59 | -0.34 | -1.80% | 18.58 | 19.37 | 73189 | 13918.75 | 0.88% |
| 2025-08-26 | 19.04 | 18.93 | -0.14 | -0.73% | 18.81 | 19.11 | 42940 | 8142.71 | 0.52% |
| 2025-08-25 | 19.00 | 19.07 | 0.15 | 0.79% | 18.89 | 19.23 | 66901 | 12730.66 | 0.80% |
| 2025-08-22 | 18.98 | 18.92 | -0.05 | -0.26% | 18.78 | 19.06 | 48941 | 9241.01 | 0.59% |
| 2025-08-21 | 19.12 | 18.97 | -0.06 | -0.32% | 18.81 | 19.47 | 60400 | 11491.00 | 0.73% |
| 2025-08-20 | 18.84 | 19.03 | 0.13 | 0.69% | 18.70 | 19.08 | 55693 | 10541.98 | 0.67% |
| 2025-08-19 | 18.76 | 18.90 | 0.13 | 0.69% | 18.51 | 18.96 | 63215 | 11855.36 | 0.76% |
| 2025-08-18 | 18.65 | 18.77 | 0.23 | 1.24% | 18.51 | 18.86 | 66434 | 12407.94 | 0.80% |
上证大盘股票行情在线 K线走势图
艾迪精密(603638)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
