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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 37.01 | 37.11 | 35.51 | 35.84 | -3.46% | 3.21 | 1.02% |
| 2025-05-26 | 37.43 | 37.83 | 36.57 | 37.13 | -0.39% | 2.74 | 0.85% |
| 2025-05-23 | 38.53 | 38.55 | 37.18 | 37.27 | -3.09% | 2.45 | 0.75% |
| 2025-05-22 | 38.17 | 38.65 | 38.07 | 38.46 | +0.35% | 1.05 | 0.31% |
| 2025-05-21 | 38.62 | 39.09 | 38.21 | 38.32 | -1.17% | 2.01 | 0.60% |
| 2025-05-20 | 38.87 | 39.21 | 38.32 | 38.78 | -0.22% | 1.55 | 0.46% |
| 2025-05-19 | 38.71 | 39.14 | 38.29 | 38.87 | +0.42% | 1.61 | 0.48% |
| 2025-05-16 | 39.14 | 39.32 | 38.66 | 38.70 | -0.94% | 1.50 | 0.44% |
| 2025-05-15 | 39.21 | 39.74 | 38.90 | 39.07 | -0.42% | 2.25 | 0.66% |
| 2025-05-14 | 38.35 | 39.37 | 37.97 | 39.23 | +2.29% | 4.01 | 1.18% |
| 2025-05-13 | 39.52 | 39.52 | 38.13 | 38.35 | -2.77% | 3.89 | 1.16% |
| 2025-05-12 | 40.20 | 40.21 | 38.89 | 39.44 | -1.47% | 3.44 | 1.00% |
| 2025-05-09 | 40.48 | 40.51 | 39.64 | 40.03 | -1.50% | 1.93 | 0.55% |
| 2025-05-08 | 40.28 | 40.89 | 40.02 | 40.64 | -0.50% | 3.30 | 0.94% |
| 2025-05-07 | 42.92 | 43.10 | 39.79 | 40.85 | -3.87% | 5.17 | 1.46% |
| 2025-05-06 | 42.05 | 42.54 | 41.48 | 42.49 | +2.04% | 2.30 | 0.63% |