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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 35.62 | 36.03 | 35.32 | 35.93 | +0.83% | 3.07 | 0.99% |
| 2025-08-19 | 36.00 | 36.05 | 35.44 | 35.64 | -0.74% | 2.80 | 0.91% |
| 2025-08-18 | 35.66 | 36.18 | 35.61 | 35.90 | +0.72% | 2.22 | 0.72% |
| 2025-08-15 | 35.23 | 35.73 | 35.14 | 35.65 | +0.92% | 1.60 | 0.52% |
| 2025-08-14 | 35.66 | 35.84 | 35.29 | 35.32 | -0.94% | 1.84 | 0.60% |
| 2025-08-13 | 35.75 | 35.85 | 35.36 | 35.66 | +0.22% | 2.22 | 0.72% |
| 2025-08-12 | 35.08 | 35.64 | 35.00 | 35.58 | +1.57% | 2.40 | 0.79% |
| 2025-08-11 | 34.97 | 35.17 | 34.77 | 35.03 | +0.54% | 1.42 | 0.47% |
| 2025-08-08 | 34.88 | 35.29 | 34.73 | 34.84 | -0.23% | 1.48 | 0.49% |
| 2025-08-07 | 35.00 | 35.36 | 34.89 | 34.92 | -0.22% | 1.55 | 0.51% |
| 2025-08-06 | 34.72 | 35.17 | 34.58 | 35.00 | +0.71% | 1.78 | 0.59% |
| 2025-08-05 | 34.64 | 34.87 | 34.50 | 34.75 | +0.34% | 1.60 | 0.53% |
| 2025-08-04 | 34.09 | 34.95 | 33.94 | 34.64 | +1.15% | 1.97 | 0.66% |
| 2025-08-01 | 34.05 | 34.45 | 34.05 | 34.24 | +0.58% | 1.64 | 0.55% |
| 2025-07-31 | 35.02 | 35.02 | 33.99 | 34.05 | -2.78% | 2.64 | 0.89% |
| 2025-07-30 | 34.87 | 35.24 | 34.85 | 35.02 | 0.00% | 1.95 | 0.64% |
| 2025-07-29 | 35.40 | 35.69 | 34.84 | 35.02 | -1.38% | 2.16 | 0.71% |
| 2025-07-28 | 35.97 | 36.06 | 35.37 | 35.51 | -1.23% | 2.59 | 0.84% |
| 2025-07-25 | 35.95 | 36.61 | 35.66 | 35.95 | +0.30% | 3.46 | 1.11% |
| 2025-07-24 | 35.27 | 36.22 | 35.17 | 35.84 | +1.42% | 2.99 | 0.97% |