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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.69 | 31.70 | 30.85 | 30.87 | -2.56% | 2.45 | 0.93% |
| 2025-11-19 | 31.31 | 32.00 | 31.31 | 31.68 | +1.08% | 1.90 | 0.71% |
| 2025-11-18 | 31.79 | 31.88 | 31.28 | 31.34 | -1.72% | 2.16 | 0.81% |
| 2025-11-17 | 32.68 | 32.77 | 31.78 | 31.89 | -2.80% | 2.59 | 0.95% |
| 2025-11-14 | 32.75 | 33.30 | 32.66 | 32.81 | -0.15% | 2.32 | 0.83% |
| 2025-11-13 | 33.05 | 33.28 | 32.77 | 32.86 | -0.18% | 2.15 | 0.77% |
| 2025-11-12 | 32.85 | 33.27 | 32.68 | 32.92 | +0.37% | 2.95 | 1.05% |
| 2025-11-11 | 32.78 | 32.95 | 32.52 | 32.80 | +0.03% | 2.11 | 0.76% |
| 2025-11-10 | 32.30 | 32.99 | 32.06 | 32.79 | +1.90% | 3.67 | 1.33% |
| 2025-11-07 | 31.80 | 32.96 | 31.70 | 32.18 | +0.97% | 3.65 | 1.33% |
| 2025-11-06 | 31.84 | 31.93 | 31.60 | 31.87 | +0.03% | 1.44 | 0.54% |
| 2025-11-05 | 31.42 | 31.86 | 31.28 | 31.86 | +0.85% | 1.84 | 0.69% |
| 2025-11-04 | 32.10 | 32.14 | 31.50 | 31.59 | -1.68% | 2.77 | 1.03% |
| 2025-11-03 | 32.67 | 32.68 | 32.03 | 32.13 | -1.65% | 2.63 | 0.96% |
| 2025-10-31 | 31.74 | 32.86 | 31.74 | 32.67 | +2.93% | 4.13 | 1.50% |
| 2025-10-30 | 32.21 | 32.21 | 31.73 | 31.74 | -1.58% | 2.21 | 0.82% |
| 2025-10-29 | 32.27 | 32.35 | 31.89 | 32.25 | -0.06% | 2.35 | 0.87% |
| 2025-10-28 | 32.59 | 32.78 | 32.25 | 32.27 | -0.86% | 2.56 | 0.93% |
| 2025-10-27 | 33.17 | 33.26 | 32.50 | 32.55 | -1.90% | 4.51 | 1.63% |
| 2025-10-24 | 33.28 | 34.14 | 33.03 | 33.18 | +1.84% | 5.71 | 2.00% |