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
2023-12-29 24.94 25.60 24.81 25.04 3.9M
2023-12-28 24.36 25.05 24.21 24.94 2.7M
2023-12-27 24.25 24.47 23.92 24.35 2.6M
2023-12-26 24.70 24.76 24.06 24.12 2.5M
2023-12-25 25.00 25.00 24.61 24.66 2.5M
2023-12-22 25.01 25.13 24.58 24.93 3.2M
2023-12-21 24.67 25.29 24.53 25.17 2.5M
2023-12-20 26.05 26.18 24.82 24.89 5.2M
2023-12-19 26.48 26.98 26.00 26.20 3.1M
2023-12-18 26.71 26.88 26.36 26.48 2.0M
2023-12-15 27.00 27.10 26.65 26.70 1.6M
2023-12-14 27.31 27.48 26.90 26.90 1.2M
2023-12-13 27.50 27.50 27.12 27.15 1.4M
2023-12-12 27.42 27.59 27.15 27.52 2.7M
2023-12-11 26.80 27.55 26.38 27.49 2.1M
2023-12-08 27.60 27.73 26.68 26.91 3.3M
2023-12-07 27.51 27.64 27.16 27.60 1.7M
2023-12-06 27.50 27.85 27.32 27.51 1.2M
2023-12-05 27.91 28.04 27.47 27.50 2.1M
2023-12-04 28.56 28.68 27.78 27.92 3.1M
2023-12-01 28.69 28.80 28.33 28.55 1.5M
2023-11-30 29.00 29.13 28.50 28.72 2.4M
2023-11-29 29.36 29.59 29.15 29.23 1.9M
2023-11-28 29.17 29.54 28.93 29.48 2.9M
2023-11-27 28.54 29.21 28.30 29.17 4.1M
2023-11-24 28.99 29.10 28.47 28.58 2.8M
2023-11-23 28.20 29.15 28.20 28.95 4.4M
2023-11-22 28.34 28.72 28.23 28.24 2.3M
2023-11-21 28.65 28.77 28.34 28.41 2.2M
2023-11-20 28.18 28.71 27.90 28.66 4.9M
2023-11-17 27.69 28.15 27.50 28.08 3.5M
2023-11-16 28.10 28.10 27.64 27.68 1.9M
2023-11-15 27.93 28.30 27.63 28.11 4.2M
2023-11-14 27.60 27.87 27.47 27.73 2.3M
2023-11-13 27.59 28.30 27.10 27.63 3.8M
2023-11-10 27.65 27.76 27.35 27.59 2.2M
2023-11-09 27.89 28.10 27.72 27.86 2.4M
2023-11-08 27.95 28.11 27.53 27.93 3.9M
2023-11-07 28.51 28.92 27.92 28.07 5.7M
2023-11-06 28.43 28.98 28.43 28.62 3.5M
2023-11-03 27.95 29.20 27.95 28.40 5.0M
2023-11-02 28.20 28.50 27.89 27.92 1.6M
2023-11-01 28.17 28.30 27.92 27.97 1.7M
2023-10-31 28.51 28.80 28.09 28.10 3.1M
2023-10-30 28.66 28.90 28.38 28.63 2.1M
2023-10-27 28.20 28.88 28.01 28.68 3.8M
2023-10-26 27.58 28.49 27.31 28.20 3.0M
2023-10-25 28.42 28.79 27.70 27.74 3.7M
2023-10-24 26.44 28.48 26.44 28.16 6.1M
2023-10-23 26.84 26.99 26.00 26.65 2.4M
2023-10-20 26.70 27.10 26.63 26.81 1.2M
2023-10-19 27.22 27.29 26.87 26.87 1.9M
2023-10-18 27.27 27.70 26.84 27.59 2.2M
2023-10-17 27.77 27.85 27.27 27.35 1.5M
2023-10-16 27.88 28.03 27.46 27.85 2.1M
2023-10-13 27.91 28.08 27.57 28.03 2.1M
2023-10-12 28.03 28.28 27.80 28.02 2.0M
2023-10-11 28.08 28.52 27.60 27.95 3.9M
2023-10-10 29.11 29.34 27.78 27.89 4.9M
2023-10-09 29.66 29.69 29.05 29.07 3.2M
2023-09-28 29.11 29.69 29.00 29.60 3.5M
2023-09-27 28.98 29.26 28.81 29.05 2.7M
2023-09-26 29.07 29.48 28.76 28.99 2.9M
2023-09-25 29.40 29.43 28.55 29.07 3.3M
2023-09-22 28.17 29.49 28.10 29.31 4.9M
2023-09-21 28.29 28.68 28.12 28.43 2.9M
2023-09-20 28.56 28.78 28.30 28.30 1.6M
2023-09-19 28.51 28.80 28.29 28.67 1.8M
2023-09-18 28.48 29.00 28.21 28.65 2.8M
2023-09-15 28.69 28.70 28.29 28.41 1.8M
2023-09-14 28.73 28.98 28.50 28.57 2.0M
2023-09-13 28.79 28.98 28.29 28.98 3.9M
2023-09-12 28.28 29.08 28.08 28.88 6.5M
2023-09-11 27.49 28.48 27.11 28.01 4.6M
2023-09-08 27.29 27.51 27.23 27.36 1.7M
2023-09-07 28.12 28.12 27.50 27.50 2.9M
2023-09-06 28.20 28.36 27.69 28.03 4.7M
2023-09-05 28.68 28.82 28.41 28.47 3.0M
2023-09-04 28.56 28.97 28.43 28.78 3.8M
2023-09-01 28.12 28.67 27.93 28.57 3.8M
2023-08-31 28.13 28.40 27.73 28.40 4.2M
2023-08-30 28.00 28.56 27.80 28.17 3.8M
2023-08-29 26.98 28.48 26.98 28.24 8.8M
2023-08-28 29.00 29.13 26.60 26.93 9.8M
2023-08-25 27.59 28.33 27.17 27.46 4.7M
2023-08-24 26.88 28.41 26.88 27.87 9.7M
2023-08-23 28.36 28.37 26.60 26.69 9.5M
2023-08-22 29.81 29.81 27.95 28.36 14.6M
2023-08-21 31.28 31.75 31.00 31.06 2.3M
2023-08-18 31.42 31.89 31.31 31.35 1.8M
2023-08-17 31.13 31.74 30.80 31.72 3.5M
2023-08-16 32.16 32.28 31.48 31.49 3.4M
2023-08-15 33.15 33.30 31.70 32.16 5.4M
2023-08-14 33.77 33.77 32.18 33.46 5.9M
2023-08-11 34.36 34.50 33.60 33.83 3.1M
2023-08-10 33.52 34.79 33.18 34.47 5.0M
2023-08-09 33.10 33.60 33.03 33.52 2.2M
2023-08-08 33.30 33.38 32.94 33.32 2.6M
2023-08-07 33.05 33.55 32.87 33.35 3.1M
2023-08-04 33.40 33.53 32.90 33.36 3.4M
2023-08-03 32.78 33.46 32.70 33.38 3.7M
2023-08-02 33.42 33.66 32.75 33.02 3.9M
2023-08-01 34.13 34.14 33.36 33.63 3.5M
2023-07-31 33.55 35.05 33.50 34.13 7.9M
2023-07-28 33.01 33.89 32.39 33.53 5.1M
2023-07-27 33.47 33.68 32.72 32.77 4.8M
2023-07-26 33.91 33.91 33.23 33.40 3.8M
2023-07-25 34.05 34.36 33.61 33.96 7.2M
2023-07-24 33.97 34.25 33.16 33.71 8.4M
2023-07-21 32.01 34.18 32.01 33.97 16.7M
2023-07-20 31.21 32.23 31.20 32.20 7.8M
2023-07-19 31.42 31.59 31.08 31.21 1.8M
2023-07-18 31.45 31.78 31.00 31.51 3.0M
2023-07-17 31.18 31.74 30.60 31.64 5.1M
2023-07-14 31.87 32.10 31.20 31.38 6.3M
2023-07-13 31.96 32.34 31.90 32.10 3.5M
2023-07-12 32.77 33.08 32.02 32.07 5.1M
2023-07-11 32.18 32.86 32.00 32.78 6.8M
2023-07-10 32.61 32.99 31.75 32.18 7.8M
2023-07-07 31.77 33.80 31.52 32.82 10.2M
2023-07-06 32.28 32.48 31.85 31.88 4.1M
2023-07-05 33.19 33.20 32.32 32.49 5.6M
2023-07-04 32.21 33.14 32.21 32.98 8.2M
2023-07-03 32.23 33.17 32.19 32.35 8.8M
2023-06-30 31.75 32.58 31.44 32.22 6.4M
2023-06-29 32.36 32.96 31.61 31.87 5.4M
2023-06-28 32.29 32.62 31.65 32.16 3.1M
2023-06-27 31.78 32.59 31.68 32.35 3.6M
2023-06-26 32.16 32.54 31.69 31.78 4.0M
2023-06-21 33.20 33.39 32.15 32.21 5.0M
2023-06-20 32.77 33.50 32.55 33.21 5.3M
2023-06-19 32.56 33.26 32.43 32.77 5.6M
2023-06-16 32.98 33.21 32.25 32.55 5.9M
2023-06-15 32.00 32.95 31.42 32.85 9.2M
2023-06-14 32.65 32.66 31.10 32.16 19.1M
2023-06-13 33.86 33.98 32.58 32.66 11.1M
2023-06-12 34.46 34.74 33.92 33.99 6.9M
2023-06-09 33.43 35.03 33.08 35.03 8.2M
2023-06-08 33.84 33.98 32.80 33.31 6.1M
2023-06-07 34.70 34.79 33.67 33.78 5.3M
2023-06-06 35.78 35.78 34.62 34.69 4.7M
2023-06-05 36.31 36.34 35.36 35.71 4.2M
2023-06-02 36.06 37.20 36.01 36.39 5.7M
2023-06-01 37.44 37.45 36.13 36.45 6.9M
2023-05-31 37.19 37.90 36.88 37.90 6.3M
2023-05-30 37.08 37.58 36.44 37.32 4.7M
2023-05-29 36.90 37.60 36.52 37.39 4.5M
2023-05-26 36.86 37.40 35.21 37.21 5.8M
2023-05-25 36.06 37.50 36.06 36.74 5.3M
2023-05-24 35.24 36.42 34.74 36.30 6.0M
2023-05-23 36.26 36.63 35.40 35.50 4.4M
2023-05-22 36.39 36.60 35.29 36.28 4.3M
2023-05-19 36.40 37.46 35.87 36.40 3.9M
2023-05-18 38.67 38.79 36.99 37.39 6.9M
2023-05-17 38.53 38.98 37.91 38.66 3.0M
2023-05-16 39.33 39.33 38.18 38.53 4.2M
2023-05-15 38.15 39.76 38.07 39.44 5.0M
2023-05-12 38.71 38.74 37.73 38.05 4.5M
2023-05-11 40.13 40.15 38.47 38.77 4.7M
2023-05-10 39.34 40.25 38.93 39.79 5.4M
2023-05-09 37.73 40.65 37.20 39.89 9.3M
2023-05-08 37.33 38.10 37.21 37.72 5.1M
2023-05-05 36.83 37.77 36.29 37.48 6.6M
2023-05-04 37.67 37.87 36.54 36.83 6.8M
2023-04-28 37.89 38.73 37.42 37.64 4.8M
2023-04-27 38.36 38.36 37.06 38.17 5.3M
2023-04-26 37.96 39.12 37.67 38.13 5.3M
2023-04-25 38.12 38.83 37.54 37.96 6.0M
2023-04-24 39.37 39.50 38.01 38.19 6.6M
2023-04-21 40.00 40.73 39.35 39.37 3.4M
2023-04-20 40.67 40.94 39.61 39.98 5.7M
2023-04-19 41.94 42.17 40.28 40.67 8.4M
2023-04-18 41.93 42.99 41.89 42.19 5.1M
2023-04-17 43.33 43.52 41.66 41.99 7.9M
2023-04-14 43.71 44.80 42.85 43.18 6.9M
2023-04-13 43.46 44.82 43.46 43.79 6.0M
2023-04-12 44.67 44.99 42.97 43.44 5.8M
2023-04-11 45.01 45.18 43.53 44.80 8.8M
2023-04-10 50.00 50.00 43.06 45.43 15.2M
2023-04-07 46.07 47.98 45.47 47.21 5.2M
2023-04-06 44.80 47.13 44.64 46.85 7.9M
2023-04-04 45.47 45.93 43.10 44.64 9.9M
2023-04-03 47.49 47.53 44.99 45.99 8.4M
2023-03-31 46.43 48.12 46.03 47.55 7.5M
2023-03-30 43.38 47.12 43.23 46.85 8.8M
2023-03-29 42.78 44.39 42.47 43.37 6.9M
2023-03-28 40.50 43.11 40.01 42.98 9.1M
2023-03-27 40.47 41.55 40.20 40.49 4.6M
2023-03-24 42.06 42.41 41.01 41.08 5.3M
2023-03-23 42.17 42.93 41.01 42.62 8.3M
2023-03-22 44.43 45.30 41.99 42.17 8.4M
2023-03-21 42.93 44.00 41.26 44.00 11.5M
2023-03-20 40.09 40.91 39.47 40.00 4.4M
2023-03-17 40.52 42.51 39.94 40.91 5.5M
2023-03-16 40.79 41.39 39.81 40.31 3.0M
2023-03-15 41.42 41.67 40.36 40.75 2.7M
2023-03-14 42.35 42.67 41.17 41.37 4.0M
2023-03-13 41.13 42.70 41.12 42.27 5.8M
2023-03-10 41.64 42.21 41.04 41.67 3.0M
2023-03-09 42.33 42.47 41.21 41.92 4.2M
2023-03-08 41.81 42.07 40.60 41.99 4.2M
2023-03-07 42.65 43.12 41.67 41.75 4.9M
2023-03-06 42.50 42.76 41.42 42.33 6.5M
2023-03-03 40.63 42.85 40.63 42.50 9.4M
2023-03-02 38.74 41.67 38.74 40.99 13.2M
2023-03-01 38.14 39.27 37.91 38.74 5.5M
2023-02-28 38.20 39.32 38.14 38.55 5.2M
2023-02-27 38.38 38.59 37.55 38.59 5.7M
2023-02-24 39.30 39.55 38.35 38.45 6.5M
2023-02-23 39.81 40.21 39.20 39.57 7.5M
2023-02-22 40.33 41.02 39.97 40.69 7.9M
2023-02-21 42.66 42.97 39.75 40.71 14.7M
2023-02-20 38.90 42.40 38.81 42.37 8.9M
2023-02-17 39.29 39.70 38.75 38.85 3.2M
2023-02-16 40.25 40.36 39.33 39.51 5.5M
2023-02-15 40.49 41.77 40.08 40.35 5.0M
2023-02-14 41.02 41.02 40.20 40.49 3.9M
2023-02-13 39.04 41.19 38.68 40.67 6.8M
2023-02-10 39.47 39.91 38.60 39.13 3.6M
2023-02-09 39.00 40.03 38.81 39.61 3.5M
2023-02-08 39.20 39.52 38.66 39.15 3.9M
2023-02-07 39.76 40.20 38.86 39.37 4.1M
2023-02-06 39.07 40.33 39.01 39.65 5.3M
2023-02-03 40.80 40.83 39.13 39.44 6.5M
2023-02-02 39.33 41.19 38.87 40.87 8.5M
2023-02-01 38.85 38.93 38.23 38.85 4.3M
2023-01-31 38.53 39.43 38.01 38.52 4.2M
2023-01-30 39.67 39.67 37.67 38.53 9.3M
2023-01-20 39.26 39.72 38.70 38.81 3.6M
2023-01-19 39.19 39.65 38.69 39.27 5.0M
2023-01-18 40.05 40.13 38.67 39.15 8.2M
2023-01-17 39.09 39.31 38.67 38.98 4.1M
2023-01-16 39.12 39.31 38.47 39.07 9.2M
2023-01-13 39.33 39.41 38.84 39.07 4.9M
2023-01-12 39.23 39.92 38.91 39.29 8.4M
2023-01-11 38.33 39.60 38.00 39.25 8.4M
2023-01-10 38.45 38.67 38.01 38.59 6.5M
2023-01-09 38.32 38.92 37.00 38.27 10.5M
2023-01-06 36.59 38.66 36.07 37.90 16.5M
2023-01-05 35.95 37.00 35.30 36.70 22.3M
2023-01-04 34.32 36.23 34.03 35.89 26.0M
2023-01-03 33.53 33.64 32.80 33.64 12.2M