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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.63 | 35.97 | 35.29 | 35.34 | -0.80% | 2.37 | 0.77% |
| 2025-07-22 | 35.59 | 35.77 | 35.39 | 35.63 | +0.11% | 1.59 | 0.52% |
| 2025-07-21 | 35.38 | 35.87 | 35.34 | 35.59 | +0.30% | 2.07 | 0.67% |
| 2025-07-18 | 35.19 | 35.52 | 34.93 | 35.48 | +0.87% | 2.03 | 0.67% |
| 2025-07-17 | 34.97 | 35.44 | 34.87 | 35.18 | +0.70% | 1.81 | 0.59% |
| 2025-07-16 | 35.46 | 35.46 | 34.90 | 34.93 | -1.30% | 1.95 | 0.64% |
| 2025-07-15 | 35.28 | 36.02 | 35.08 | 35.39 | +0.08% | 2.62 | 0.85% |
| 2025-07-14 | 34.97 | 35.84 | 34.82 | 35.36 | +0.64% | 2.61 | 0.86% |
| 2025-07-11 | 34.87 | 35.31 | 34.52 | 35.14 | +0.39% | 3.23 | 1.07% |
| 2025-07-10 | 35.36 | 35.36 | 34.77 | 35.00 | -2.65% | 3.16 | 1.05% |
| 2025-07-09 | 35.02 | 36.69 | 34.82 | 35.95 | +1.81% | 5.05 | 1.64% |
| 2025-07-08 | 35.38 | 35.46 | 34.31 | 35.31 | -0.33% | 4.56 | 1.52% |
| 2025-07-07 | 35.94 | 36.35 | 35.27 | 35.43 | -1.77% | 3.78 | 1.23% |
| 2025-07-04 | 34.75 | 36.37 | 34.71 | 36.07 | +3.88% | 5.59 | 1.81% |
| 2025-07-03 | 34.64 | 35.43 | 34.47 | 34.73 | +0.57% | 3.09 | 1.02% |
| 2025-07-02 | 34.45 | 34.89 | 34.29 | 34.53 | +0.26% | 2.57 | 0.86% |
| 2025-07-01 | 33.79 | 34.77 | 33.59 | 34.44 | +1.92% | 3.05 | 1.03% |
| 2025-06-30 | 33.56 | 34.17 | 33.42 | 33.79 | +0.73% | 2.05 | 0.70% |
| 2025-06-27 | 33.40 | 33.87 | 33.11 | 33.55 | +0.44% | 1.61 | 0.55% |
| 2025-06-26 | 34.09 | 34.14 | 33.40 | 33.40 | -2.19% | 1.99 | 0.68% |