爱玛科技

603529
🏛️ 中国 →
34.56
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.49 34.55 34.40 34.55 244.9K
09:35 34.54 34.57 34.46 34.50 139.6K
09:40 34.52 34.52 34.45 34.47 118.5K
09:45 34.46 34.69 34.43 34.66 295.4K
09:50 34.66 34.85 34.62 34.83 464.4K
09:55 34.82 34.90 34.81 34.85 324.2K
10:00 34.84 34.95 34.84 34.94 393.0K
10:05 34.95 35.22 34.94 35.02 702.2K
10:10 35.03 35.18 35.03 35.17 217.4K
10:15 35.18 35.38 35.17 35.25 817.3K
10:20 35.25 35.26 35.10 35.10 187.6K
10:25 35.10 35.12 35.07 35.09 137.9K
10:30 35.10 35.13 35.00 35.13 158.0K
10:35 35.13 35.24 35.13 35.20 178.0K
10:40 35.20 35.24 35.18 35.21 136.3K
10:45 35.21 35.28 35.19 35.28 204.1K
10:50 35.28 35.28 35.19 35.19 128.5K
10:55 35.20 35.25 35.18 35.19 152.1K
11:00 35.19 35.22 35.18 35.19 72.2K
11:05 35.19 35.20 35.19 35.19 51.3K
11:10 35.19 35.19 35.09 35.13 154.3K
11:15 35.13 35.15 35.12 35.15 78.7K
11:20 35.15 35.16 35.10 35.16 73.1K
11:25 35.16 35.16 35.13 35.13 65.1K
13:00 35.15 35.15 35.00 35.00 216.9K
13:05 35.00 35.12 34.95 35.04 305.7K
13:10 35.03 35.07 34.91 34.98 261.1K
13:15 34.98 35.03 34.96 35.01 138.0K
13:20 34.99 35.05 34.99 35.00 103.5K
13:25 35.01 35.01 34.96 34.98 113.5K
13:30 34.98 35.07 34.98 35.05 146.1K
13:35 35.05 35.07 35.02 35.07 61.2K
13:40 35.07 35.14 35.06 35.14 80.2K
13:45 35.14 35.15 35.11 35.15 86.3K
13:50 35.14 35.15 35.02 35.02 55.1K
13:55 35.02 35.09 35.02 35.08 34.7K
14:00 35.08 35.10 35.04 35.08 53.4K
14:05 35.08 35.10 35.06 35.08 68.3K
14:10 35.08 35.09 35.06 35.08 80.3K
14:15 35.09 35.12 35.06 35.11 83.0K
14:20 35.12 35.12 35.07 35.07 68.5K
14:25 35.09 35.13 35.08 35.12 109.5K
14:30 35.12 35.13 35.10 35.13 133.1K
14:35 35.13 35.14 35.11 35.14 153.6K
14:40 35.14 35.15 35.11 35.11 126.9K
14:45 35.12 35.12 35.11 35.11 98.8K
14:50 35.11 35.14 35.09 35.14 321.7K
14:55 35.15 35.15 35.12 35.14 214.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.82 34.88 34.02 34.56 5.1M
2025-09-26 35.14 35.25 34.72 34.75 4.3M
2025-09-25 34.43 35.38 34.39 35.14 8.6M
2025-09-24 34.18 34.86 33.93 34.50 7.3M
2025-09-23 33.71 34.47 33.12 34.39 8.9M
2025-09-22 34.10 34.21 33.52 33.71 6.5M
2025-09-19 34.26 34.33 34.00 34.09 6.2M
2025-09-18 34.88 35.32 34.20 34.38 9.6M
2025-09-17 34.50 35.03 34.40 34.87 6.8M
2025-09-16 34.55 34.75 34.36 34.48 4.4M
2025-09-15 34.62 34.85 34.51 34.61 5.9M
2025-09-12 34.91 34.93 34.60 34.61 7.0M
2025-09-11 35.04 35.06 34.30 35.02 7.7M
2025-09-10 35.98 36.05 35.44 35.64 6.4M
2025-09-09 35.91 36.55 35.80 36.13 7.8M
2025-09-08 36.34 36.35 35.55 35.89 10.3M
2025-09-05 35.15 36.74 35.15 36.15 12.9M
2025-09-04 35.46 35.49 34.88 35.25 6.3M
2025-09-03 35.38 35.62 35.07 35.39 6.2M
2025-09-02 35.95 36.06 35.23 35.36 10.0M
2025-09-01 36.75 36.84 35.96 36.06 9.5M
2025-08-29 36.22 37.10 36.20 36.70 8.9M
2025-08-28 36.44 36.45 35.55 36.40 9.1M
2025-08-27 37.16 37.18 36.20 36.26 13.0M
2025-08-26 37.07 37.40 36.79 37.15 13.6M
2025-08-25 38.30 38.35 36.82 37.25 23.7M
2025-08-22 37.50 37.94 37.21 37.94 11.1M
2025-08-21 36.60 38.02 36.53 37.72 15.2M
2025-08-20 36.26 36.68 35.96 36.58 8.4M
2025-08-19 36.65 36.70 36.08 36.28 7.7M
2025-08-18 36.30 36.83 36.25 36.55 6.1M
2025-08-15 35.86 36.37 35.77 36.29 4.4M
2025-08-14 36.30 36.48 35.93 35.96 5.1M
2025-08-13 36.39 36.50 36.00 36.30 6.1M
2025-08-12 35.71 36.28 35.63 36.22 6.7M
2025-08-11 35.60 35.80 35.40 35.66 4.0M
2025-08-08 35.51 35.92 35.35 35.47 4.2M
2025-08-07 35.63 36.00 35.52 35.55 4.3M
2025-08-06 35.34 35.80 35.20 35.63 5.0M
2025-08-05 35.26 35.50 35.12 35.38 4.5M
2025-08-04 34.70 35.58 34.55 35.26 5.6M
2025-08-01 34.66 35.07 34.66 34.86 4.7M
2025-07-31 35.65 35.65 34.60 34.66 7.6M
2025-07-30 35.50 35.87 35.48 35.65 5.5M
2025-07-29 36.04 36.33 35.47 35.65 6.1M
2025-07-28 36.62 36.71 36.01 36.15 7.1M
2025-07-25 36.60 37.27 36.30 36.60 9.4M
2025-07-24 35.90 36.87 35.80 36.49 8.2M
2025-07-23 36.27 36.62 35.92 35.98 6.5M
2025-07-22 36.23 36.41 36.03 36.27 4.4M
2025-07-21 36.02 36.52 35.98 36.23 5.7M
2025-07-18 35.82 36.16 35.56 36.12 5.6M
2025-07-17 35.60 36.08 35.50 35.81 5.0M
2025-07-16 36.10 36.10 35.53 35.56 5.4M
2025-07-15 35.91 36.67 35.71 36.03 7.2M
2025-07-14 35.60 36.49 35.45 36.00 7.3M
2025-07-11 35.50 35.95 35.14 35.77 9.1M
2025-07-10 36.00 36.00 35.40 35.63 8.9M
2025-07-09 35.65 37.35 35.45 36.60 13.9M
2025-07-08 36.02 36.10 34.93 35.95 12.9M
2025-07-07 36.59 37.00 35.90 36.07 10.4M
2025-07-04 35.38 37.02 35.33 36.72 15.3M
2025-07-03 35.26 36.07 35.09 35.35 8.7M
2025-07-02 35.07 35.52 34.91 35.15 7.3M
2025-07-01 34.40 35.40 34.19 35.06 8.8M
2025-06-30 34.16 34.78 34.02 34.40 6.0M
2025-06-27 34.00 34.48 33.71 34.15 4.7M
2025-06-26 34.70 34.75 34.00 34.00 5.8M
2025-06-25 34.20 35.03 33.99 34.76 6.4M
2025-06-24 33.50 34.35 33.50 34.07 5.8M
2025-06-23 33.90 34.14 33.33 33.40 6.4M
2025-06-20 33.84 34.42 33.75 34.14 4.6M
2025-06-19 33.99 34.38 33.72 33.80 3.5M
2025-06-18 33.88 34.30 33.70 34.10 4.8M
2025-06-17 34.51 34.68 33.69 33.83 5.7M
2025-06-16 34.46 34.72 34.30 34.34 4.4M
2025-06-13 35.21 35.45 34.56 34.61 6.1M
2025-06-12 35.59 35.66 35.09 35.45 2.9M
2025-06-11 35.44 35.82 35.42 35.59 3.9M
2025-06-10 35.68 35.86 35.21 35.45 5.8M
2025-06-09 35.84 36.36 35.48 35.55 7.2M
2025-06-06 35.80 36.08 35.46 35.84 4.8M
2025-06-05 36.49 36.90 36.16 36.20 6.9M
2025-06-04 36.86 36.88 36.31 36.53 5.7M
2025-06-03 36.26 36.91 35.60 36.86 6.4M
2025-05-30 37.20 37.35 36.20 36.25 7.0M
2025-05-29 37.33 38.08 37.06 37.30 6.6M
2025-05-28 37.07 37.48 36.36 37.32 8.1M
2025-05-27 38.30 38.40 36.75 37.09 8.6M
2025-05-26 38.73 39.15 37.85 38.42 7.1M
2025-05-23 39.87 39.89 38.48 38.57 6.3M
2025-05-22 39.50 40.00 39.40 39.80 2.6M
2025-05-21 39.97 40.45 39.54 39.66 5.1M
2025-05-20 40.22 40.58 39.66 40.13 3.9M
2025-05-19 40.06 40.50 39.63 40.22 4.0M
2025-05-16 40.50 40.69 40.01 40.05 3.7M
2025-05-15 40.58 41.13 40.26 40.43 5.5M
2025-05-14 39.69 40.74 39.29 40.60 9.9M
2025-05-13 40.90 40.90 39.46 39.69 9.8M
2025-05-12 41.60 41.61 40.25 40.82 8.5M
2025-05-09 41.89 41.92 41.02 41.43 4.7M
2025-05-08 41.68 42.32 41.41 42.06 7.9M
2025-05-07 44.42 44.60 41.18 42.27 12.3M
2025-05-06 43.52 44.02 42.93 43.97 5.3M
2025-04-30 42.46 44.06 42.22 43.09 4.3M
2025-04-29 41.50 42.50 41.50 42.49 3.1M
2025-04-28 42.51 43.22 41.53 41.73 5.5M
2025-04-25 42.91 43.23 41.83 42.52 5.8M
2025-04-24 42.08 43.43 42.08 42.86 3.8M
2025-04-23 41.19 43.00 41.02 42.30 6.7M
2025-04-22 41.78 41.92 40.91 41.17 5.3M
2025-04-21 41.97 42.49 41.60 41.94 4.4M
2025-04-18 42.42 43.14 41.70 41.82 2.1M
2025-04-17 41.67 42.99 41.50 42.49 3.4M
2025-04-16 43.16 43.28 41.31 42.07 5.6M
2025-04-15 43.91 44.41 42.85 43.50 3.7M
2025-04-14 44.18 44.50 43.25 43.68 4.2M
2025-04-11 44.15 44.45 43.46 44.18 3.5M
2025-04-10 44.34 45.45 43.56 44.15 4.7M
2025-04-09 42.41 44.80 41.97 44.38 4.8M
2025-04-08 42.73 44.68 41.97 43.09 6.4M
2025-04-07 43.99 45.42 41.90 42.73 8.0M
2025-04-03 46.98 47.20 44.50 46.35 7.8M
2025-04-02 46.30 47.44 46.00 46.97 4.0M
2025-04-01 44.38 47.28 44.01 46.30 6.0M
2025-03-31 45.39 45.80 44.15 44.38 3.2M
2025-03-28 44.50 46.09 44.39 44.50 3.7M
2025-03-27 42.96 44.85 42.60 44.70 5.6M
2025-03-26 44.03 44.44 42.60 42.75 4.8M
2025-03-25 44.78 45.49 43.79 44.44 3.2M
2025-03-24 45.01 46.21 43.88 44.29 5.6M
2025-03-21 45.72 45.99 43.65 45.99 8.1M
2025-03-20 45.33 46.97 45.14 46.14 5.5M
2025-03-19 45.17 45.98 44.57 45.78 4.6M
2025-03-18 42.58 46.36 42.58 45.00 8.3M
2025-03-17 42.99 43.12 41.80 42.66 5.5M
2025-03-14 39.31 42.58 39.31 42.50 7.4M
2025-03-13 39.51 39.98 39.15 39.63 3.2M
2025-03-12 39.89 40.08 39.03 39.48 3.7M
2025-03-11 39.80 40.05 39.51 39.80 2.6M
2025-03-10 40.46 40.98 39.58 40.11 3.0M
2025-03-07 40.22 41.70 40.10 40.98 3.8M
2025-03-06 41.99 41.99 39.82 40.85 6.8M
2025-03-05 41.89 42.08 40.88 41.90 2.8M
2025-03-04 41.82 42.60 41.19 41.89 4.9M
2025-03-03 39.79 42.15 39.78 41.37 6.7M
2025-02-28 38.98 40.10 38.50 39.79 5.9M
2025-02-27 37.82 39.61 37.72 39.10 7.3M
2025-02-26 39.70 40.21 37.42 37.85 7.4M
2025-02-25 39.33 40.44 39.31 39.68 2.4M
2025-02-24 39.33 40.18 39.19 39.74 3.2M
2025-02-21 40.49 40.49 39.18 39.81 4.5M
2025-02-20 41.47 41.48 40.05 40.20 3.5M
2025-02-19 39.89 41.54 39.56 41.47 3.9M
2025-02-18 39.50 40.67 39.28 40.11 4.7M
2025-02-17 40.30 40.78 39.47 39.66 4.3M
2025-02-14 38.50 40.46 38.30 40.30 5.6M
2025-02-13 38.52 39.40 38.40 38.82 4.3M
2025-02-12 38.73 38.73 37.90 38.59 3.9M
2025-02-11 39.13 39.69 38.58 38.83 3.6M
2025-02-10 39.30 40.15 39.00 39.07 7.3M
2025-02-07 38.35 39.59 37.96 39.29 13.1M
2025-02-06 41.20 41.72 37.70 39.02 17.4M
2025-02-05 42.31 43.07 41.13 41.41 3.7M
2025-01-27 41.92 43.03 41.38 42.50 4.0M
2025-01-24 41.53 42.05 40.81 41.92 3.6M
2025-01-23 44.06 44.19 41.02 41.57 7.9M
2025-01-22 44.02 45.50 43.05 43.85 10.4M
2025-01-21 41.63 43.04 41.41 42.95 5.3M
2025-01-20 40.60 42.16 40.60 41.63 4.5M
2025-01-17 40.01 40.95 39.20 40.28 3.7M
2025-01-16 40.14 40.70 39.06 40.10 7.8M
2025-01-15 42.00 42.48 39.90 40.13 4.5M
2025-01-14 41.03 42.34 40.64 42.09 3.8M
2025-01-13 40.70 42.05 40.52 40.97 4.5M
2025-01-10 41.58 43.49 40.96 41.01 4.6M
2025-01-09 44.63 44.63 42.33 42.34 6.3M
2025-01-08 42.97 44.89 42.76 44.64 5.6M
2025-01-07 42.40 43.40 41.60 43.20 4.7M
2025-01-06 41.90 42.67 40.90 42.66 3.5M
2025-01-03 41.35 42.80 41.35 41.90 4.8M
2025-01-02 40.80 42.70 40.49 41.68 6.8M