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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.26 | 32.59 | 32.15 | 32.58 | +0.65% | 1.55 | 0.56% |
| 2025-10-22 | 32.31 | 32.68 | 32.18 | 32.37 | +0.19% | 1.25 | 0.46% |
| 2025-10-21 | 32.47 | 32.72 | 32.27 | 32.31 | -0.34% | 2.22 | 0.81% |
| 2025-10-20 | 32.94 | 32.95 | 32.26 | 32.42 | -0.92% | 1.85 | 0.67% |
| 2025-10-17 | 33.33 | 33.36 | 32.71 | 32.72 | -1.71% | 1.76 | 0.63% |
| 2025-10-16 | 33.90 | 34.10 | 33.22 | 33.29 | -1.80% | 2.17 | 0.76% |
| 2025-10-15 | 33.53 | 33.95 | 33.49 | 33.90 | +1.22% | 1.72 | 0.60% |
| 2025-10-14 | 33.58 | 34.10 | 33.33 | 33.49 | -0.15% | 2.63 | 0.92% |
| 2025-10-13 | 33.85 | 34.04 | 33.32 | 33.54 | -2.92% | 2.61 | 0.92% |
| 2025-10-10 | 34.31 | 34.98 | 34.21 | 34.55 | +0.52% | 1.97 | 0.67% |
| 2025-10-09 | 34.64 | 34.69 | 34.00 | 34.37 | -1.01% | 2.79 | 0.96% |
| 2025-09-30 | 34.56 | 35.11 | 34.41 | 34.72 | +0.46% | 1.64 | 0.56% |
| 2025-09-29 | 34.82 | 34.88 | 34.02 | 34.56 | -0.55% | 1.74 | 0.60% |
| 2025-09-26 | 35.14 | 35.25 | 34.72 | 34.75 | -1.11% | 1.51 | 0.51% |
| 2025-09-25 | 34.43 | 35.38 | 34.39 | 35.14 | +1.86% | 3.01 | 1.02% |
| 2025-09-24 | 34.18 | 34.86 | 33.93 | 34.50 | +0.32% | 2.53 | 0.87% |
| 2025-09-23 | 33.71 | 34.47 | 33.12 | 34.39 | +2.02% | 3.02 | 1.05% |
| 2025-09-22 | 34.10 | 34.21 | 33.52 | 33.71 | -1.11% | 2.19 | 0.77% |
| 2025-09-19 | 34.26 | 34.33 | 34.00 | 34.09 | -0.84% | 2.11 | 0.73% |
| 2025-09-18 | 34.88 | 35.32 | 34.20 | 34.38 | -1.41% | 3.32 | 1.13% |