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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.04 | 32.55 | 30.95 | 32.30 | +3.83% | 18.55 | 6.88% |
| 2026-03-23 | 29.40 | 31.11 | 29.40 | 31.11 | +10.01% | 11.99 | 4.59% |
| 2026-03-20 | 28.49 | 28.97 | 28.28 | 28.28 | -0.70% | 1.55 | 0.64% |
| 2026-03-19 | 28.67 | 28.99 | 28.40 | 28.48 | -1.11% | 1.25 | 0.51% |
| 2026-03-18 | 29.23 | 29.32 | 28.68 | 28.80 | -1.34% | 1.48 | 0.60% |
| 2026-03-17 | 28.78 | 29.50 | 28.71 | 29.19 | +1.32% | 2.31 | 0.93% |
| 2026-03-16 | 28.75 | 28.97 | 28.48 | 28.81 | +0.07% | 1.47 | 0.60% |
| 2026-03-13 | 28.46 | 28.92 | 28.41 | 28.79 | +0.81% | 1.66 | 0.68% |
| 2026-03-12 | 28.20 | 28.78 | 28.12 | 28.56 | +1.31% | 1.78 | 0.73% |
| 2026-03-11 | 28.30 | 28.33 | 28.00 | 28.19 | -0.32% | 1.06 | 0.45% |
| 2026-03-10 | 27.97 | 28.40 | 27.97 | 28.28 | +1.47% | 1.18 | 0.50% |
| 2026-03-09 | 28.00 | 28.00 | 27.55 | 27.87 | -1.03% | 1.03 | 0.44% |
| 2026-03-06 | 27.82 | 28.19 | 27.68 | 28.16 | +1.15% | 0.95 | 0.40% |
| 2026-03-05 | 28.03 | 28.08 | 27.67 | 27.84 | -0.11% | 1.12 | 0.48% |
| 2026-03-04 | 28.44 | 28.46 | 27.82 | 27.87 | -2.48% | 1.50 | 0.63% |
| 2026-03-03 | 28.68 | 28.89 | 28.41 | 28.58 | -0.66% | 1.74 | 0.72% |
| 2026-03-02 | 29.00 | 29.29 | 28.62 | 28.77 | -1.81% | 1.93 | 0.79% |
| 2026-02-27 | 29.04 | 29.49 | 29.04 | 29.30 | +0.76% | 0.79 | 0.32% |
| 2026-02-26 | 29.53 | 29.53 | 28.97 | 29.08 | -1.16% | 1.49 | 0.61% |
| 2026-02-25 | 29.18 | 29.58 | 29.18 | 29.42 | +0.82% | 1.34 | 0.54% |