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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.49 | 29.54 | 29.16 | 29.18 | -0.24% | 1.12 | 0.45% |
| 2026-02-13 | 29.51 | 29.66 | 29.23 | 29.25 | -0.88% | 0.81 | 0.32% |
| 2026-02-12 | 29.77 | 29.77 | 29.42 | 29.51 | -0.87% | 1.54 | 0.61% |
| 2026-02-11 | 29.65 | 29.79 | 29.60 | 29.77 | +0.40% | 0.81 | 0.32% |
| 2026-02-10 | 29.88 | 29.88 | 29.51 | 29.65 | -0.50% | 1.11 | 0.44% |
| 2026-02-09 | 30.17 | 30.22 | 29.67 | 29.80 | -0.63% | 1.71 | 0.68% |
| 2026-02-06 | 30.05 | 30.07 | 29.70 | 29.99 | -0.70% | 1.78 | 0.70% |
| 2026-02-05 | 29.35 | 30.62 | 29.19 | 30.20 | +2.90% | 3.38 | 1.32% |
| 2026-02-04 | 28.79 | 29.38 | 28.69 | 29.35 | +1.98% | 1.83 | 0.74% |
| 2026-02-03 | 28.69 | 29.06 | 28.33 | 28.78 | +0.81% | 1.51 | 0.62% |
| 2026-02-02 | 29.56 | 29.56 | 28.46 | 28.55 | -3.42% | 2.91 | 1.19% |
| 2026-01-30 | 30.01 | 30.24 | 29.47 | 29.56 | -1.79% | 1.78 | 0.71% |
| 2026-01-29 | 30.05 | 30.28 | 29.86 | 30.10 | -0.07% | 1.43 | 0.56% |
| 2026-01-28 | 29.60 | 30.25 | 29.35 | 30.12 | +1.79% | 1.95 | 0.77% |
| 2026-01-27 | 30.16 | 30.20 | 29.33 | 29.59 | -1.79% | 2.68 | 1.07% |
| 2026-01-26 | 30.68 | 30.78 | 30.00 | 30.13 | -1.76% | 2.79 | 1.09% |
| 2026-01-23 | 30.78 | 30.82 | 30.54 | 30.67 | -0.10% | 1.93 | 0.74% |
| 2026-01-22 | 30.88 | 31.10 | 30.63 | 30.70 | -0.58% | 1.54 | 0.59% |
| 2026-01-21 | 31.15 | 31.31 | 30.79 | 30.88 | -0.52% | 1.91 | 0.73% |
| 2026-01-20 | 30.60 | 31.48 | 30.60 | 31.04 | +1.50% | 2.90 | 1.10% |