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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.60 | 34.41 | 33.39 | 34.15 | +2.03% | 2.21 | 0.75% |
| 2025-06-24 | 32.91 | 33.74 | 32.91 | 33.47 | +2.01% | 1.99 | 0.69% |
| 2025-06-23 | 33.30 | 33.54 | 32.74 | 32.81 | -2.17% | 2.13 | 0.75% |
| 2025-06-20 | 33.24 | 33.81 | 33.15 | 33.54 | +1.01% | 1.56 | 0.54% |
| 2025-06-19 | 33.39 | 33.77 | 33.12 | 33.20 | -0.88% | 1.18 | 0.41% |
| 2025-06-18 | 33.28 | 33.69 | 33.10 | 33.50 | +0.80% | 1.62 | 0.56% |
| 2025-06-17 | 33.90 | 34.07 | 33.09 | 33.23 | -1.49% | 1.94 | 0.67% |
| 2025-06-16 | 33.85 | 34.11 | 33.69 | 33.73 | -0.78% | 1.53 | 0.52% |
| 2025-06-13 | 34.59 | 34.82 | 33.95 | 34.00 | -2.37% | 2.11 | 0.71% |
| 2025-06-12 | 34.96 | 35.03 | 34.47 | 34.82 | -0.39% | 1.04 | 0.35% |
| 2025-06-11 | 34.81 | 35.19 | 34.79 | 34.96 | +0.39% | 1.38 | 0.46% |
| 2025-06-10 | 35.05 | 35.23 | 34.59 | 34.82 | -0.28% | 2.05 | 0.68% |
| 2025-06-09 | 35.21 | 35.72 | 34.85 | 34.92 | -0.81% | 2.57 | 0.85% |
| 2025-06-06 | 35.17 | 35.44 | 34.83 | 35.21 | +0.65% | 1.71 | 0.57% |
| 2025-06-05 | 35.26 | 35.66 | 34.94 | 34.98 | -0.90% | 2.52 | 0.82% |
| 2025-06-04 | 35.62 | 35.64 | 35.09 | 35.30 | -0.90% | 2.07 | 0.67% |
| 2025-06-03 | 35.04 | 35.67 | 34.40 | 35.62 | +1.68% | 2.34 | 0.76% |
| 2025-05-30 | 35.95 | 36.09 | 34.98 | 35.03 | -2.81% | 2.57 | 0.83% |
| 2025-05-29 | 36.07 | 36.80 | 35.81 | 36.04 | -0.05% | 2.46 | 0.78% |
| 2025-05-28 | 35.82 | 36.22 | 35.14 | 36.06 | +0.62% | 2.98 | 0.96% |