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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.75 | 29.00 | 28.67 | 28.84 | -0.17% | 1.86 | 0.76% |
| 2026-04-21 | 29.06 | 29.24 | 28.71 | 28.89 | -0.62% | 2.04 | 0.83% |
| 2026-04-20 | 28.87 | 29.07 | 28.33 | 29.07 | +0.80% | 2.71 | 1.12% |
| 2026-04-17 | 29.29 | 29.29 | 28.60 | 28.84 | -1.60% | 3.18 | 1.30% |
| 2026-04-16 | 29.10 | 29.34 | 28.85 | 29.31 | +0.17% | 2.49 | 1.01% |
| 2026-04-15 | 29.50 | 29.50 | 29.04 | 29.26 | -1.01% | 2.29 | 0.92% |
| 2026-04-14 | 29.75 | 29.80 | 29.18 | 29.56 | -0.07% | 3.26 | 1.31% |
| 2026-04-13 | 29.21 | 29.78 | 29.04 | 29.58 | +1.27% | 4.40 | 1.76% |
| 2026-04-10 | 28.85 | 29.43 | 28.85 | 29.21 | +1.32% | 3.65 | 1.48% |
| 2026-04-09 | 29.40 | 29.50 | 28.72 | 28.83 | -2.90% | 4.34 | 1.77% |
| 2026-04-08 | 29.30 | 29.77 | 29.20 | 29.69 | +0.92% | 5.79 | 2.31% |
| 2026-04-07 | 30.50 | 30.68 | 29.24 | 29.42 | -2.42% | 4.76 | 1.89% |
| 2026-04-03 | 31.59 | 31.80 | 30.12 | 30.15 | -4.32% | 5.56 | 2.14% |
| 2026-04-02 | 31.44 | 31.96 | 30.81 | 31.51 | -0.54% | 5.36 | 2.02% |
| 2026-04-01 | 32.25 | 32.56 | 31.38 | 31.68 | -2.07% | 6.80 | 2.53% |
| 2026-03-31 | 32.01 | 33.36 | 31.91 | 32.35 | +1.06% | 8.86 | 3.21% |
| 2026-03-30 | 33.24 | 33.77 | 32.00 | 32.01 | -0.96% | 9.78 | 3.53% |
| 2026-03-27 | 32.09 | 33.25 | 31.94 | 32.32 | +1.28% | 8.43 | 3.06% |
| 2026-03-26 | 31.80 | 32.60 | 31.63 | 31.91 | -1.48% | 7.71 | 2.84% |
| 2026-03-25 | 31.40 | 32.48 | 30.50 | 32.39 | +0.28% | 12.03 | 4.49% |