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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.50 | 35.03 | 34.40 | 34.87 | +1.13% | 2.35 | 0.80% |
| 2025-09-16 | 34.55 | 34.75 | 34.36 | 34.48 | -0.38% | 1.51 | 0.52% |
| 2025-09-15 | 34.62 | 34.85 | 34.51 | 34.61 | 0.00% | 2.04 | 0.69% |
| 2025-09-12 | 34.91 | 34.93 | 34.60 | 34.61 | -1.17% | 2.44 | 0.83% |
| 2025-09-11 | 35.04 | 35.06 | 34.30 | 35.02 | +0.03% | 2.68 | 0.91% |
| 2025-09-10 | 35.34 | 35.41 | 34.81 | 35.01 | -1.36% | 2.27 | 0.75% |
| 2025-09-09 | 35.28 | 35.90 | 35.17 | 35.49 | +0.67% | 2.81 | 0.92% |
| 2025-09-08 | 35.70 | 35.71 | 34.92 | 35.26 | -0.72% | 3.70 | 1.22% |
| 2025-09-05 | 34.53 | 36.09 | 34.53 | 35.51 | +2.55% | 4.66 | 1.52% |
| 2025-09-04 | 34.83 | 34.86 | 34.26 | 34.63 | -0.40% | 2.21 | 0.74% |
| 2025-09-03 | 34.75 | 34.99 | 34.45 | 34.76 | +0.08% | 2.19 | 0.73% |
| 2025-09-02 | 35.31 | 35.42 | 34.61 | 34.73 | -1.94% | 3.57 | 1.19% |
| 2025-09-01 | 36.10 | 36.19 | 35.32 | 35.42 | -1.74% | 3.44 | 1.12% |
| 2025-08-29 | 35.58 | 36.44 | 35.56 | 36.05 | +0.82% | 3.25 | 1.05% |
| 2025-08-28 | 35.80 | 35.81 | 34.92 | 35.76 | +0.39% | 3.29 | 1.08% |
| 2025-08-27 | 36.50 | 36.52 | 35.56 | 35.62 | -2.40% | 4.79 | 1.54% |
| 2025-08-26 | 36.41 | 36.74 | 36.14 | 36.49 | -0.27% | 5.04 | 1.60% |
| 2025-08-25 | 37.62 | 37.67 | 36.17 | 36.59 | -1.82% | 8.81 | 2.79% |
| 2025-08-22 | 36.84 | 37.27 | 36.55 | 37.27 | +0.58% | 4.15 | 1.31% |
| 2025-08-21 | 35.95 | 37.35 | 35.88 | 37.05 | +3.12% | 5.71 | 1.79% |