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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.96 | 30.65 | 29.90 | 30.58 | +2.14% | 2.86 | 1.11% |
| 2026-01-16 | 30.22 | 30.38 | 29.90 | 29.94 | -1.19% | 1.70 | 0.67% |
| 2026-01-15 | 30.12 | 30.54 | 30.09 | 30.30 | +0.33% | 1.52 | 0.59% |
| 2026-01-14 | 30.60 | 30.62 | 30.11 | 30.20 | -1.31% | 2.88 | 1.12% |
| 2026-01-13 | 30.37 | 30.69 | 30.21 | 30.60 | +0.72% | 2.50 | 0.96% |
| 2026-01-12 | 30.38 | 30.38 | 30.02 | 30.38 | 0.00% | 2.11 | 0.82% |
| 2026-01-09 | 30.45 | 30.49 | 30.15 | 30.38 | -0.30% | 1.88 | 0.73% |
| 2026-01-08 | 30.24 | 30.60 | 30.14 | 30.47 | +0.63% | 1.46 | 0.57% |
| 2026-01-07 | 30.38 | 30.56 | 30.24 | 30.28 | -0.33% | 1.63 | 0.63% |
| 2026-01-06 | 30.07 | 30.39 | 29.99 | 30.38 | +1.03% | 1.93 | 0.75% |
| 2026-01-05 | 29.71 | 30.15 | 29.71 | 30.07 | +1.25% | 1.44 | 0.57% |
| 2025-12-31 | 29.84 | 29.95 | 29.70 | 29.70 | -0.40% | 0.89 | 0.35% |
| 2025-12-30 | 29.84 | 30.04 | 29.78 | 29.82 | -0.20% | 0.96 | 0.38% |
| 2025-12-29 | 30.07 | 30.26 | 29.86 | 29.88 | -0.63% | 1.20 | 0.47% |
| 2025-12-26 | 30.10 | 30.24 | 29.96 | 30.07 | -0.10% | 1.11 | 0.43% |
| 2025-12-25 | 29.92 | 30.25 | 29.85 | 30.10 | +0.37% | 1.06 | 0.41% |
| 2025-12-24 | 29.98 | 30.18 | 29.80 | 29.99 | -0.20% | 1.05 | 0.41% |
| 2025-12-23 | 30.35 | 30.44 | 29.99 | 30.05 | -1.02% | 1.11 | 0.43% |
| 2025-12-22 | 30.35 | 30.63 | 30.28 | 30.36 | +0.07% | 1.20 | 0.46% |
| 2025-12-19 | 30.05 | 30.43 | 29.96 | 30.34 | +1.03% | 1.22 | 0.48% |