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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.83 | 30.28 | 29.71 | 30.03 | +0.23% | 1.34 | 0.53% |
| 2025-12-17 | 29.55 | 30.05 | 29.33 | 29.96 | +1.39% | 1.60 | 0.63% |
| 2025-12-16 | 29.91 | 29.96 | 29.50 | 29.55 | -1.14% | 1.05 | 0.42% |
| 2025-12-15 | 29.35 | 30.15 | 29.33 | 29.89 | +1.32% | 1.57 | 0.62% |
| 2025-12-12 | 29.70 | 29.88 | 29.36 | 29.50 | -0.94% | 1.70 | 0.68% |
| 2025-12-11 | 29.98 | 30.39 | 29.73 | 29.78 | -0.57% | 1.60 | 0.63% |
| 2025-12-10 | 29.56 | 30.06 | 29.50 | 29.95 | +1.01% | 1.85 | 0.73% |
| 2025-12-09 | 29.88 | 29.88 | 29.50 | 29.65 | -0.77% | 1.66 | 0.66% |
| 2025-12-08 | 30.00 | 30.15 | 29.76 | 29.88 | -0.53% | 1.65 | 0.65% |
| 2025-12-05 | 30.19 | 30.26 | 29.45 | 30.04 | -0.79% | 2.54 | 1.01% |
| 2025-12-04 | 30.80 | 30.93 | 30.14 | 30.28 | -1.97% | 2.10 | 0.82% |
| 2025-12-03 | 30.57 | 31.08 | 30.40 | 30.89 | +0.52% | 1.47 | 0.56% |
| 2025-12-02 | 31.01 | 31.11 | 30.67 | 30.73 | -1.03% | 1.07 | 0.41% |
| 2025-12-01 | 30.86 | 31.11 | 30.70 | 31.05 | +0.78% | 1.72 | 0.65% |
| 2025-11-28 | 30.75 | 31.48 | 30.50 | 30.81 | +1.08% | 1.60 | 0.61% |
| 2025-11-27 | 30.37 | 30.63 | 30.26 | 30.48 | +0.36% | 1.09 | 0.42% |
| 2025-11-26 | 30.58 | 30.84 | 30.36 | 30.37 | -0.62% | 1.09 | 0.42% |
| 2025-11-25 | 30.50 | 30.96 | 30.50 | 30.56 | +0.26% | 1.37 | 0.53% |
| 2025-11-24 | 30.60 | 30.68 | 30.19 | 30.48 | +0.07% | 1.24 | 0.48% |
| 2025-11-21 | 30.76 | 31.05 | 30.25 | 30.46 | -1.33% | 1.92 | 0.74% |