爱玛科技 sh.603529
21.08
-0.43%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.17 | 21.25 | 20.91 | 21.08 | -0.43% | 1.07 | 0.60% |
| 2026-05-22 | 21.07 | 21.35 | 20.84 | 21.17 | +0.52% | 1.56 | 0.87% |
| 2026-05-21 | 21.31 | 21.50 | 21.03 | 21.06 | -0.99% | 1.51 | 0.83% |
| 2026-05-20 | 21.80 | 21.88 | 21.13 | 21.27 | -3.01% | 1.77 | 0.98% |
| 2026-05-19 | 21.78 | 22.04 | 21.75 | 21.93 | +0.69% | 1.08 | 0.58% |
| 2026-05-18 | 22.07 | 22.07 | 21.65 | 21.78 | -1.00% | 1.31 | 0.71% |
| 2026-05-15 | 22.26 | 22.35 | 21.94 | 22.00 | -1.08% | 1.67 | 0.89% |
| 2026-05-14 | 22.60 | 22.64 | 22.14 | 22.24 | -1.55% | 1.84 | 0.97% |
| 2026-05-13 | 22.80 | 22.83 | 22.49 | 22.59 | -1.14% | 1.73 | 0.90% |
| 2026-05-12 | 23.37 | 23.49 | 22.76 | 22.85 | -2.31% | 2.73 | 1.40% |
| 2026-05-11 | 23.39 | 23.46 | 23.13 | 23.39 | +0.17% | 2.08 | 1.05% |
| 2026-05-08 | 23.20 | 23.41 | 23.11 | 23.35 | +0.69% | 1.88 | 0.95% |
| 2026-05-07 | 23.29 | 23.29 | 23.07 | 23.19 | -0.30% | 1.91 | 0.97% |
| 2026-05-06 | 23.45 | 23.55 | 23.20 | 23.26 | -0.64% | 2.19 | 1.11% |
| 2026-04-30 | 23.51 | 23.52 | 23.27 | 23.41 | -0.51% | 1.66 | 0.84% |
| 2026-04-29 | 23.10 | 23.65 | 23.02 | 23.53 | +1.12% | 2.48 | 1.25% |
| 2026-04-28 | 23.75 | 23.93 | 22.95 | 23.27 | -2.39% | 3.64 | 1.84% |
| 2026-04-27 | 24.90 | 24.90 | 23.83 | 23.84 | -5.21% | 5.12 | 2.50% |
| 2026-04-24 | 24.71 | 25.44 | 24.55 | 25.15 | -3.12% | 5.37 | 2.54% |
| 2026-04-23 | 25.96 | 26.65 | 25.96 | 25.96 | -9.99% | 4.31 | 1.95% |