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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.91 22.04 21.61 21.70 5.2M
2021-12-30 20.99 22.05 20.95 21.97 8.4M
2021-12-29 21.31 21.36 20.86 20.99 4.6M
2021-12-28 21.03 21.51 21.00 21.33 3.8M
2021-12-27 21.19 21.24 20.78 21.02 3.0M
2021-12-24 21.82 21.82 21.15 21.29 4.8M
2021-12-23 21.15 22.38 20.74 21.86 8.2M
2021-12-22 21.67 21.79 21.10 21.12 5.4M
2021-12-21 21.33 22.28 21.12 21.64 6.6M
2021-12-20 21.91 22.12 20.95 20.95 7.7M
2021-12-17 22.78 22.86 21.84 22.20 7.8M
2021-12-16 22.14 23.07 22.10 22.78 9.8M
2021-12-15 21.98 22.61 21.91 22.28 8.0M
2021-12-14 22.36 22.86 21.91 22.09 11.8M
2021-12-13 21.29 22.39 21.20 22.38 13.7M
2021-12-10 21.09 21.39 21.02 21.34 6.7M
2021-12-09 20.86 21.39 20.79 21.20 9.8M
2021-12-08 20.69 20.93 20.55 20.83 7.4M
2021-12-07 21.44 21.59 20.33 20.55 11.8M
2021-12-06 21.43 21.89 21.25 21.62 9.0M
2021-12-03 22.66 22.66 21.20 21.61 18.0M
2021-12-02 23.10 23.74 22.87 22.94 17.6M
2021-12-01 22.85 23.39 22.68 23.32 15.3M
2021-11-30 23.05 23.49 22.72 23.03 19.7M
2021-11-29 23.37 23.69 22.79 22.95 23.7M
2021-11-26 24.52 25.33 23.95 23.95 32.0M
2021-11-25 25.00 25.48 23.49 24.43 42.6M
2021-11-24 24.89 24.90 24.44 24.90 17.7M
2021-11-23 20.37 22.63 20.31 22.63 31.0M
2021-11-22 19.52 20.86 19.30 20.58 20.6M
2021-11-19 19.08 19.26 18.91 19.06 4.8M
2021-11-18 19.71 19.91 18.99 19.22 9.1M
2021-11-17 19.00 20.59 19.00 19.52 13.1M
2021-11-16 19.56 19.68 18.91 18.91 7.9M
2021-11-15 19.29 19.57 19.06 19.46 7.7M
2021-11-12 18.78 19.41 18.61 19.29 9.7M
2021-11-11 18.25 18.94 18.25 18.80 7.3M
2021-11-10 18.31 18.33 18.01 18.28 4.5M
2021-11-09 18.54 18.57 18.34 18.45 5.2M
2021-11-08 17.79 18.83 17.72 18.61 9.3M
2021-11-05 18.19 18.66 17.84 17.84 6.4M
2021-11-04 17.96 18.38 17.95 18.25 5.5M
2021-11-03 17.98 18.43 17.81 18.13 5.0M
2021-11-02 18.01 18.33 17.72 17.85 5.2M
2021-11-01 17.62 18.47 17.62 18.15 9.0M
2021-10-29 17.17 17.30 16.76 17.04 3.5M
2021-10-28 17.08 17.38 16.93 17.26 3.6M
2021-10-27 17.48 17.71 17.11 17.15 3.7M
2021-10-26 17.94 18.04 17.62 17.63 3.9M
2021-10-25 18.46 18.49 17.96 18.04 3.2M
2021-10-22 18.31 18.75 18.20 18.34 4.4M
2021-10-21 18.62 18.81 18.28 18.34 6.8M
2021-10-20 17.92 19.58 17.92 18.81 13.8M
2021-10-19 17.41 18.22 17.41 17.99 5.5M
2021-10-18 17.62 17.67 17.35 17.48 2.8M
2021-10-15 17.95 18.08 17.67 17.67 3.2M
2021-10-14 17.86 18.25 17.66 17.95 4.2M
2021-10-13 18.09 18.23 17.86 18.03 4.7M
2021-10-12 17.93 18.07 17.48 17.79 4.1M
2021-10-11 17.85 18.04 17.69 17.73 3.2M
2021-10-08 17.17 18.00 17.16 17.89 6.6M
2021-09-30 17.02 17.21 17.00 17.06 2.8M
2021-09-29 17.71 17.72 16.92 16.93 6.7M
2021-09-28 17.95 18.15 17.72 17.83 4.8M
2021-09-27 18.72 18.83 17.86 17.95 5.8M
2021-09-24 18.95 19.03 18.69 18.72 3.6M
2021-09-23 18.88 19.11 18.84 18.88 3.2M
2021-09-22 18.72 19.01 18.57 18.94 3.5M
2021-09-17 19.44 19.44 18.73 18.85 6.0M
2021-09-16 19.77 19.92 19.31 19.31 5.5M
2021-09-15 19.46 20.20 19.19 19.94 8.8M
2021-09-14 19.30 19.78 19.25 19.46 5.0M
2021-09-13 19.36 19.56 19.25 19.30 4.1M
2021-09-10 19.73 19.79 19.47 19.48 4.7M
2021-09-09 19.67 19.95 19.61 19.72 4.3M
2021-09-08 19.85 19.96 19.64 19.66 5.1M
2021-09-07 19.88 19.96 19.78 19.87 4.8M
2021-09-06 19.75 20.07 19.48 19.98 6.5M
2021-09-03 19.28 19.61 19.27 19.46 4.9M
2021-09-02 19.58 19.69 19.25 19.35 5.3M
2021-09-01 19.52 20.09 19.12 19.74 7.3M
2021-08-31 19.75 20.12 19.48 19.52 6.4M
2021-08-30 20.32 20.57 19.72 19.80 13.5M
2021-08-27 21.07 21.55 20.87 21.29 7.3M
2021-08-26 21.86 22.38 21.18 21.18 11.1M
2021-08-25 20.54 22.54 20.34 21.88 16.3M
2021-08-24 20.36 20.74 20.34 20.53 6.9M
2021-08-23 20.14 20.56 20.14 20.40 7.0M
2021-08-20 21.02 21.07 20.09 20.19 10.9M
2021-08-19 21.91 21.99 21.07 21.21 9.5M
2021-08-18 22.11 22.36 21.70 21.91 8.7M
2021-08-17 22.81 22.84 21.77 22.12 12.1M
2021-08-16 22.29 22.74 21.85 22.67 11.4M
2021-08-13 22.02 22.62 21.71 22.23 10.8M
2021-08-12 21.91 22.10 21.54 22.02 10.8M
2021-08-11 21.20 22.76 21.01 22.09 16.6M
2021-08-10 20.91 21.42 20.81 21.22 7.8M
2021-08-09 20.44 21.23 20.42 20.99 7.3M
2021-08-06 21.22 21.27 20.44 20.59 7.3M
2021-08-05 21.48 21.51 21.00 21.06 7.4M
2021-08-04 21.28 21.81 21.20 21.49 8.3M
2021-08-03 21.42 22.18 21.33 21.64 13.5M
2021-08-02 20.71 21.54 20.71 21.41 12.4M
2021-07-30 20.38 21.05 20.12 20.62 9.9M
2021-07-29 20.53 21.05 20.48 20.60 10.8M
2021-07-28 20.95 21.19 20.14 20.40 10.9M
2021-07-27 21.67 22.24 21.07 21.07 11.8M
2021-07-26 21.58 22.57 21.07 21.95 14.7M
2021-07-23 23.28 23.28 21.67 21.70 17.3M
2021-07-22 23.01 23.73 23.01 23.30 8.7M
2021-07-21 23.25 23.76 23.16 23.17 9.9M
2021-07-20 23.14 23.59 22.80 23.21 9.9M
2021-07-19 24.24 24.51 23.34 23.38 15.0M
2021-07-16 24.55 25.32 24.32 24.69 10.2M
2021-07-15 25.65 25.65 24.63 24.82 15.6M
2021-07-14 26.26 26.96 25.86 25.87 12.5M
2021-07-13 26.57 26.67 26.01 26.24 15.7M
2021-07-12 25.33 27.87 25.01 27.00 27.4M
2021-07-09 25.09 25.80 24.91 25.35 13.1M
2021-07-08 26.33 26.61 25.39 25.42 19.6M
2021-07-07 25.79 28.08 25.65 26.62 28.6M
2021-07-06 25.72 26.59 25.15 26.21 24.9M
2021-07-05 25.40 26.86 24.63 26.19 31.2M
2021-07-02 27.22 27.48 25.62 25.63 27.6M
2021-07-01 27.33 28.27 27.28 27.60 25.3M
2021-06-30 29.52 29.57 27.54 27.68 34.8M
2021-06-29 29.56 30.71 28.68 29.02 38.5M
2021-06-28 30.95 32.27 30.15 30.15 50.5M
2021-06-25 38.07 38.07 33.50 33.50 57.8M
2021-06-24 37.22 37.22 36.51 37.22 34.4M
2021-06-23 33.84 33.84 33.84 33.84 6.9M
2021-06-22 30.76 30.76 30.76 30.76 1.0M
2021-06-21 27.97 27.97 27.97 27.97 0.7M
2021-06-18 25.42 25.42 25.42 25.42 0.9M
2021-06-17 23.11 23.11 23.11 23.11 0.4M
2021-06-16 21.01 21.01 21.01 21.01 0.3M
2021-06-15 19.11 19.11 19.11 19.11 1.2M