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
2022-12-30 30.93 30.93 30.07 30.58 6.0M
2022-12-29 29.67 31.40 29.52 30.66 10.7M
2022-12-28 30.03 30.67 29.67 30.02 8.1M
2022-12-27 29.69 30.07 29.39 29.93 5.1M
2022-12-26 28.99 29.80 28.91 29.67 5.6M
2022-12-23 29.33 29.34 28.80 28.89 3.8M
2022-12-22 30.10 30.40 29.41 29.49 5.1M
2022-12-21 30.08 30.21 29.49 29.71 3.3M
2022-12-20 30.02 30.52 29.83 30.03 4.5M
2022-12-19 30.69 30.75 29.93 30.02 4.4M
2022-12-16 31.23 31.57 30.41 30.55 5.9M
2022-12-15 31.35 31.73 31.01 31.43 4.8M
2022-12-14 31.14 32.05 30.84 31.33 6.9M
2022-12-13 32.05 32.29 31.12 31.22 7.4M
2022-12-12 32.74 32.77 31.03 31.98 11.2M
2022-12-09 33.03 33.20 32.60 33.03 6.3M
2022-12-08 33.28 33.55 32.89 33.00 4.9M
2022-12-07 33.93 34.10 33.33 33.39 5.4M
2022-12-06 33.73 34.15 33.21 33.99 6.4M
2022-12-05 34.15 34.36 33.56 33.79 6.0M
2022-12-02 33.90 34.36 33.76 34.00 5.0M
2022-12-01 33.67 34.55 33.67 33.99 7.9M
2022-11-30 34.27 34.33 33.07 33.47 9.2M
2022-11-29 33.87 34.37 33.80 34.33 5.2M
2022-11-28 33.71 34.23 33.27 33.87 5.1M
2022-11-25 34.45 34.51 33.97 34.00 3.6M
2022-11-24 34.43 35.24 34.17 34.60 4.0M
2022-11-23 35.00 35.00 33.63 34.73 6.6M
2022-11-22 34.55 35.99 34.30 34.99 10.1M
2022-11-21 34.01 34.92 33.60 34.43 6.7M
2022-11-18 34.43 34.57 34.01 34.27 5.2M
2022-11-17 34.92 34.92 34.05 34.43 6.3M
2022-11-16 34.93 35.25 34.63 34.87 7.6M
2022-11-15 35.33 35.67 34.33 34.67 11.4M
2022-11-14 35.41 36.83 35.21 35.60 10.8M
2022-11-11 36.34 36.99 34.92 35.22 9.9M
2022-11-10 37.33 37.69 35.67 35.72 6.9M
2022-11-09 38.02 38.33 37.41 37.50 3.7M
2022-11-08 39.28 39.39 37.60 38.06 5.7M
2022-11-07 39.58 40.17 38.54 39.23 6.3M
2022-11-04 38.99 39.87 38.38 39.58 6.9M
2022-11-03 38.32 39.17 38.13 38.79 5.9M
2022-11-02 39.86 39.93 38.03 38.69 7.9M
2022-11-01 40.04 40.20 38.37 39.53 6.3M
2022-10-31 40.21 41.67 39.40 39.83 7.3M
2022-10-28 41.37 42.03 40.53 40.99 5.5M
2022-10-27 42.22 42.73 41.17 41.70 5.1M
2022-10-26 42.94 43.17 41.52 42.45 5.5M
2022-10-25 42.42 43.41 41.13 42.87 6.7M
2022-10-24 41.71 43.01 41.07 42.62 6.1M
2022-10-21 40.37 42.85 40.35 42.00 5.8M
2022-10-20 40.85 41.67 39.87 41.01 5.9M
2022-10-19 41.73 42.19 40.53 40.87 5.5M
2022-10-18 41.20 42.84 40.91 42.19 7.8M
2022-10-17 39.90 41.87 39.72 41.33 8.8M
2022-10-14 40.65 41.37 39.70 40.30 17.5M
2022-10-13 40.17 40.17 39.99 40.17 8.5M
2022-10-12 33.91 36.54 33.33 36.52 6.4M
2022-10-11 34.67 35.87 33.95 34.07 8.4M
2022-10-10 33.85 35.77 33.83 35.13 7.8M
2022-09-30 34.53 35.24 33.00 33.30 6.4M
2022-09-29 34.01 35.19 33.67 34.73 5.5M
2022-09-28 35.77 35.91 33.34 33.43 6.1M
2022-09-27 33.53 36.45 33.21 35.63 8.3M
2022-09-26 32.67 33.99 32.35 33.22 4.8M
2022-09-23 33.39 34.17 32.10 32.81 3.9M
2022-09-22 33.07 34.33 32.47 33.40 3.9M
2022-09-21 33.55 34.20 32.92 33.38 3.9M
2022-09-20 33.22 34.65 33.03 33.53 5.8M
2022-09-19 34.37 35.11 32.59 32.67 7.5M
2022-09-16 33.47 35.53 33.25 34.64 9.4M
2022-09-15 34.32 34.58 32.92 33.68 4.9M
2022-09-14 34.00 35.40 33.87 34.23 3.1M
2022-09-13 34.47 35.67 34.47 34.75 4.1M
2022-09-09 33.86 34.59 33.37 34.30 3.8M
2022-09-08 34.33 34.83 33.87 33.90 3.3M
2022-09-07 34.03 34.73 33.81 33.97 4.7M
2022-09-06 33.81 35.23 33.60 34.72 5.1M
2022-09-05 33.21 34.61 33.07 33.60 5.7M
2022-09-02 33.89 34.79 33.25 33.33 4.6M
2022-09-01 34.16 34.83 33.47 34.00 6.3M
2022-08-31 35.20 35.59 33.87 34.03 6.4M
2022-08-30 35.91 36.26 34.89 35.41 6.5M
2022-08-29 36.80 37.61 35.79 35.91 8.7M
2022-08-26 40.27 40.40 36.91 37.33 7.2M
2022-08-25 37.38 40.67 37.07 39.93 7.8M
2022-08-24 39.33 39.79 37.15 37.49 7.2M
2022-08-23 39.65 40.80 39.20 39.33 5.3M
2022-08-22 40.53 40.57 38.80 39.77 5.5M
2022-08-19 39.73 41.47 38.70 40.57 5.0M
2022-08-18 39.55 40.93 39.25 39.52 3.6M
2022-08-17 38.53 40.11 37.96 39.73 6.2M
2022-08-16 38.29 38.98 38.00 38.41 3.4M
2022-08-15 37.45 38.53 37.01 38.13 4.0M
2022-08-12 38.39 39.45 37.40 37.45 4.0M
2022-08-11 38.47 38.59 37.53 38.47 3.8M
2022-08-10 38.69 39.00 37.59 38.19 5.5M
2022-08-09 39.77 40.36 38.60 38.67 5.9M
2022-08-08 39.13 40.20 38.53 39.73 4.7M
2022-08-05 39.25 40.24 38.68 39.47 4.8M
2022-08-04 40.85 41.11 38.68 39.30 8.3M
2022-08-03 41.33 42.65 40.44 40.59 5.9M
2022-08-02 41.33 42.29 40.59 40.68 5.6M
2022-08-01 42.13 42.80 41.00 42.07 5.8M
2022-07-29 42.01 43.26 41.14 42.46 5.3M
2022-07-28 41.29 42.53 41.00 41.94 5.8M
2022-07-27 40.59 42.33 40.26 41.29 6.2M
2022-07-26 42.12 42.81 40.77 41.27 7.1M
2022-07-25 41.00 43.11 39.18 43.05 11.2M
2022-07-22 42.01 43.42 39.76 41.17 10.6M
2022-07-21 44.01 44.47 42.33 42.85 8.7M
2022-07-20 40.99 45.19 40.47 44.96 9.6M
2022-07-19 39.41 42.47 39.40 41.23 10.7M
2022-07-18 39.72 40.33 38.00 39.33 8.6M
2022-07-15 40.43 41.25 39.05 39.18 10.9M
2022-07-14 36.53 39.73 36.47 39.73 8.9M
2022-07-13 34.00 36.29 33.94 36.12 5.0M
2022-07-12 36.12 36.46 34.01 34.29 6.4M
2022-07-11 35.93 38.47 35.47 36.71 8.8M
2022-07-08 34.87 37.13 34.67 35.93 9.2M
2022-07-07 34.17 35.27 33.78 34.73 4.7M
2022-07-06 33.80 34.13 32.89 34.04 3.3M
2022-07-05 34.54 35.20 32.85 33.73 5.9M
2022-07-04 34.33 35.33 33.73 34.67 3.5M
2022-07-01 34.84 35.79 34.20 34.54 3.8M
2022-06-30 33.95 35.47 33.47 34.92 5.7M
2022-06-29 33.87 35.33 33.07 34.29 8.0M
2022-06-28 35.85 36.17 34.01 34.79 5.7M
2022-06-27 34.35 35.81 32.95 35.38 6.3M
2022-06-24 32.50 34.25 31.60 34.00 7.3M
2022-06-23 30.48 32.29 30.38 32.29 6.5M
2022-06-22 30.96 31.51 30.15 30.24 6.1M
2022-06-21 31.98 32.48 30.16 30.72 7.3M
2022-06-20 31.91 32.63 31.17 32.46 5.5M
2022-06-17 29.34 31.71 29.34 31.62 6.3M
2022-06-16 29.31 30.31 28.60 30.12 6.6M
2022-06-15 30.79 31.34 29.79 29.80 5.6M
2022-06-14 30.00 31.14 29.62 30.66 5.7M
2022-06-13 28.40 30.75 28.23 30.14 7.7M
2022-06-10 27.97 28.84 27.75 28.50 3.7M
2022-06-09 29.43 29.43 27.92 28.11 5.8M
2022-06-08 28.80 29.47 28.57 29.45 5.0M
2022-06-07 29.09 29.39 28.51 28.90 5.0M
2022-06-06 29.03 30.09 28.47 29.12 9.8M
2022-06-02 27.09 29.14 26.95 28.92 9.1M
2022-06-01 26.19 28.04 25.97 27.37 7.6M
2022-05-31 26.39 26.84 25.17 26.49 8.3M
2022-05-30 25.88 26.99 25.50 26.36 5.6M
2022-05-27 25.90 26.92 25.32 25.86 7.0M
2022-05-26 26.48 26.70 25.60 25.71 6.1M
2022-05-25 26.15 26.60 25.94 26.19 4.8M
2022-05-24 27.48 27.79 26.23 26.23 8.6M
2022-05-23 27.11 28.32 27.00 27.94 7.8M
2022-05-20 27.55 27.61 26.88 27.32 6.2M
2022-05-19 26.19 28.01 26.10 27.32 12.9M
2022-05-18 24.52 27.33 24.45 26.81 19.3M
2022-05-17 23.46 25.24 23.33 24.84 9.0M
2022-05-16 23.46 23.72 23.23 23.43 2.9M
2022-05-13 23.60 23.72 23.10 23.53 3.2M
2022-05-12 23.32 23.80 23.26 23.55 4.2M
2022-05-11 24.09 24.75 23.41 23.57 8.9M
2022-05-10 23.22 24.46 22.80 24.19 12.0M
2022-05-09 23.39 23.71 22.76 23.54 5.8M
2022-05-06 22.43 24.04 22.43 23.57 9.0M
2022-05-05 21.71 23.64 21.57 23.55 10.3M
2022-04-29 20.74 21.91 20.74 21.72 9.4M
2022-04-28 20.25 20.81 20.20 20.58 4.2M
2022-04-27 18.86 20.71 18.37 20.47 6.3M
2022-04-26 19.86 20.26 18.92 18.95 5.2M
2022-04-25 20.95 21.08 19.75 19.79 6.4M
2022-04-22 20.68 21.37 20.68 21.23 5.1M
2022-04-21 21.36 21.85 20.81 21.05 5.7M
2022-04-20 22.08 22.14 21.52 21.63 4.0M
2022-04-19 21.96 22.26 21.49 21.96 7.1M
2022-04-18 21.14 22.86 21.05 22.26 9.4M
2022-04-15 21.43 21.51 20.81 20.92 3.9M
2022-04-14 20.99 21.85 20.74 21.52 4.5M
2022-04-13 21.46 21.54 20.58 20.90 6.3M
2022-04-12 20.98 21.67 20.98 21.43 5.4M
2022-04-11 21.15 21.87 21.12 21.26 8.9M
2022-04-08 20.89 21.90 20.79 21.37 13.5M
2022-04-07 22.92 22.92 21.17 21.23 20.3M
2022-04-06 20.18 21.04 20.18 20.83 7.8M
2022-04-01 19.30 20.66 19.24 20.18 9.5M
2022-03-31 19.29 19.93 19.29 19.30 4.4M
2022-03-30 18.67 19.81 18.60 19.58 5.5M
2022-03-29 18.67 18.91 18.40 18.56 2.8M
2022-03-28 19.09 19.27 18.62 18.64 3.8M
2022-03-25 19.04 19.61 18.70 19.20 5.2M
2022-03-24 18.88 19.80 18.66 19.09 6.8M
2022-03-23 19.01 19.15 18.41 18.98 4.9M
2022-03-22 19.31 20.31 18.62 18.71 13.0M
2022-03-21 18.94 19.05 18.24 19.05 6.7M
2022-03-18 17.05 17.34 16.81 17.31 2.7M
2022-03-17 17.00 17.44 16.96 17.14 3.5M
2022-03-16 16.87 17.03 16.17 16.95 3.7M
2022-03-15 17.49 17.66 16.52 16.62 5.1M
2022-03-14 16.85 18.51 16.56 17.69 7.5M
2022-03-11 16.57 16.93 16.36 16.83 2.1M
2022-03-10 16.94 17.16 16.67 16.79 3.0M
2022-03-09 17.32 17.38 15.99 16.44 4.2M
2022-03-08 17.62 17.95 17.06 17.15 3.2M
2022-03-07 17.48 17.71 17.21 17.62 2.3M
2022-03-04 17.58 17.80 17.52 17.55 1.9M
2022-03-03 18.17 18.22 17.67 17.69 3.7M
2022-03-02 18.33 18.33 18.05 18.07 1.9M
2022-03-01 18.38 18.56 18.25 18.35 1.5M
2022-02-28 18.11 18.42 17.91 18.34 1.6M
2022-02-25 18.33 18.53 18.20 18.25 1.7M
2022-02-24 18.34 18.93 17.99 18.13 3.4M
2022-02-23 18.25 18.66 18.19 18.53 2.2M
2022-02-22 18.57 18.57 18.07 18.11 2.9M
2022-02-21 18.57 18.66 18.49 18.65 1.8M
2022-02-18 18.41 18.70 18.29 18.66 2.0M
2022-02-17 18.89 18.89 18.51 18.54 2.0M
2022-02-16 18.66 18.92 18.66 18.81 1.1M
2022-02-15 18.71 18.81 18.45 18.65 1.5M
2022-02-14 18.58 18.96 18.33 18.49 2.4M
2022-02-11 19.28 19.30 18.62 18.66 2.9M
2022-02-10 19.36 19.45 19.15 19.28 1.8M
2022-02-09 19.37 19.61 19.09 19.46 2.4M
2022-02-08 19.62 19.69 19.12 19.37 2.3M
2022-02-07 19.09 19.67 19.05 19.62 2.6M
2022-01-28 19.13 19.37 18.48 18.74 2.7M
2022-01-27 19.71 20.03 19.04 19.12 2.9M
2022-01-26 19.81 20.20 19.25 19.81 3.9M
2022-01-25 21.54 21.54 19.56 19.81 9.8M
2022-01-24 21.28 21.65 21.28 21.33 3.1M
2022-01-21 21.66 22.00 21.39 21.43 3.3M
2022-01-20 22.36 22.48 21.66 21.68 5.6M
2022-01-19 22.19 23.18 22.07 22.56 8.8M
2022-01-18 22.04 23.00 21.83 22.24 8.8M
2022-01-17 21.16 22.27 21.12 22.01 7.7M
2022-01-14 21.23 21.61 21.01 21.27 3.7M
2022-01-13 21.82 21.84 21.21 21.24 4.9M
2022-01-12 21.75 21.94 21.44 21.84 3.8M
2022-01-11 22.24 22.65 21.70 21.77 5.3M
2022-01-10 21.69 22.47 21.67 22.22 5.7M
2022-01-07 22.29 22.72 21.81 21.84 7.2M
2022-01-06 20.95 22.54 20.84 22.44 13.2M
2022-01-05 21.14 21.58 20.97 21.04 5.7M
2022-01-04 21.64 21.85 21.20 21.29 4.9M