艾华集团

603989
🏛️ 中国 →
18.70
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 40.90 41.72 40.32 41.40 3.7M
2021-12-30 38.84 41.25 38.76 40.93 4.3M
2021-12-29 39.50 39.99 38.73 38.80 2.3M
2021-12-28 38.51 39.80 38.34 39.40 2.6M
2021-12-27 38.15 39.06 37.90 38.47 1.2M
2021-12-24 38.70 39.10 37.61 38.53 1.8M
2021-12-23 38.54 39.20 37.37 38.66 2.5M
2021-12-22 37.69 38.25 37.28 37.98 1.6M
2021-12-21 37.37 37.90 37.00 37.58 1.9M
2021-12-20 38.13 38.72 37.10 37.47 3.2M
2021-12-17 39.91 39.91 38.40 38.50 1.7M
2021-12-16 39.64 40.18 39.28 39.93 1.5M
2021-12-15 40.60 41.15 39.48 39.61 2.0M
2021-12-14 39.85 40.30 39.68 40.08 2.0M
2021-12-13 39.62 40.18 38.63 39.83 2.5M
2021-12-10 39.71 39.80 39.02 39.62 2.0M
2021-12-09 39.73 40.37 39.10 39.86 3.2M
2021-12-08 38.75 40.08 38.75 39.85 3.2M
2021-12-07 41.07 41.07 37.98 38.35 4.4M
2021-12-06 41.66 41.80 39.88 40.29 3.6M
2021-12-03 41.07 42.13 40.90 41.75 1.9M
2021-12-02 41.76 42.27 40.40 41.07 3.1M
2021-12-01 42.89 43.60 41.68 41.90 2.4M
2021-11-30 42.89 44.18 42.43 43.20 3.1M
2021-11-29 41.55 42.76 41.50 42.61 2.1M
2021-11-26 42.68 43.06 41.36 42.28 4.2M
2021-11-25 43.30 44.27 42.01 42.38 4.4M
2021-11-24 44.52 44.62 43.35 43.82 2.4M
2021-11-23 43.95 45.20 43.55 44.87 3.1M
2021-11-22 43.80 45.51 43.41 43.98 3.6M
2021-11-19 43.50 44.50 43.00 44.08 4.4M
2021-11-18 43.23 43.81 42.50 42.88 2.4M
2021-11-17 42.71 43.74 41.50 43.42 4.0M
2021-11-16 42.47 44.50 42.19 43.00 3.5M
2021-11-15 42.99 43.54 41.83 42.63 4.5M
2021-11-12 41.88 44.18 41.80 43.20 5.5M
2021-11-11 42.24 42.61 41.45 42.00 3.3M
2021-11-10 41.60 42.42 41.34 42.18 3.1M
2021-11-09 41.62 42.88 40.78 41.77 5.0M
2021-11-08 41.00 41.90 40.00 41.62 4.7M
2021-11-05 41.79 42.49 40.21 41.00 8.2M
2021-11-04 37.63 41.04 37.37 41.04 7.9M
2021-11-03 36.10 37.32 36.00 37.31 3.5M
2021-11-02 36.47 37.78 35.90 36.40 3.3M
2021-11-01 36.17 37.10 35.70 36.66 4.2M
2021-10-29 35.02 35.90 34.58 35.65 2.0M
2021-10-28 34.66 35.55 34.45 34.95 2.6M
2021-10-27 35.91 36.12 34.70 35.21 2.6M
2021-10-26 35.60 37.25 35.60 36.16 3.8M
2021-10-25 35.54 36.08 34.61 36.08 3.2M
2021-10-22 35.50 36.79 35.28 35.60 2.9M
2021-10-21 36.44 36.44 35.45 35.60 2.6M
2021-10-20 35.67 36.98 35.17 36.45 4.6M
2021-10-19 33.96 35.95 33.52 35.68 5.6M
2021-10-18 34.12 34.65 33.48 34.09 2.5M
2021-10-15 33.87 34.65 33.05 34.28 3.4M
2021-10-14 33.79 34.55 33.50 33.92 2.9M
2021-10-13 33.28 34.20 32.90 33.90 3.5M
2021-10-12 32.59 33.34 32.23 33.08 3.3M
2021-10-11 32.68 33.05 32.16 32.76 2.2M
2021-10-08 32.83 33.78 32.50 32.83 1.8M
2021-09-30 31.68 32.78 31.43 32.41 2.0M
2021-09-29 32.00 33.22 31.50 31.68 2.5M
2021-09-28 31.14 31.92 30.81 31.81 1.8M
2021-09-27 32.33 32.78 31.08 31.30 2.2M
2021-09-24 32.70 32.98 32.01 32.07 1.4M
2021-09-23 31.27 33.33 31.04 32.87 3.1M
2021-09-22 30.99 31.65 30.70 31.27 1.0M
2021-09-17 32.29 32.29 31.00 31.51 2.4M
2021-09-16 33.68 33.78 31.72 32.32 4.0M
2021-09-15 33.64 33.98 33.21 33.66 2.1M
2021-09-14 32.75 34.78 32.15 33.72 4.6M
2021-09-13 32.80 32.96 32.03 32.77 2.4M
2021-09-10 31.65 32.89 31.31 32.77 3.5M
2021-09-09 31.53 31.97 31.25 31.65 1.5M
2021-09-08 31.14 31.86 30.88 31.47 2.0M
2021-09-07 31.31 32.30 30.80 31.30 3.3M
2021-09-06 30.71 31.45 30.12 31.35 2.2M
2021-09-03 30.49 30.84 30.01 30.71 2.3M
2021-09-02 30.80 30.80 30.00 30.39 2.2M
2021-09-01 30.89 31.24 29.99 30.88 2.6M
2021-08-31 31.80 31.80 30.34 30.90 3.6M
2021-08-30 32.00 32.55 31.40 31.80 2.5M
2021-08-27 31.88 32.22 31.31 31.95 2.0M
2021-08-26 32.04 32.14 31.05 32.14 3.4M
2021-08-25 33.35 33.35 31.74 32.32 5.0M
2021-08-24 33.10 33.35 32.60 33.20 2.4M
2021-08-23 32.23 33.27 31.86 33.05 3.1M
2021-08-20 32.68 32.96 31.50 32.04 3.6M
2021-08-19 32.64 33.10 31.98 33.03 2.6M
2021-08-18 32.87 33.16 32.32 32.68 2.7M
2021-08-17 35.02 35.02 32.56 32.97 5.5M
2021-08-16 36.47 37.25 34.90 35.05 4.4M
2021-08-13 36.40 37.50 35.74 36.76 3.9M
2021-08-12 36.80 37.13 36.05 36.41 3.9M
2021-08-11 35.82 37.46 35.24 37.21 5.8M
2021-08-10 34.58 36.00 34.55 35.70 3.7M
2021-08-09 35.78 36.63 34.71 34.89 4.8M
2021-08-06 36.18 36.30 35.22 36.15 4.1M
2021-08-05 34.68 36.46 34.68 36.16 7.2M
2021-08-04 33.10 34.75 32.16 34.63 7.6M
2021-08-03 34.93 34.93 32.80 33.20 5.6M
2021-08-02 34.80 35.56 34.50 35.01 4.0M
2021-07-30 33.96 35.42 33.79 34.90 4.7M
2021-07-29 32.63 34.22 32.63 33.79 5.2M
2021-07-28 33.31 33.60 31.12 32.10 4.7M
2021-07-27 35.23 35.66 33.52 33.70 6.3M
2021-07-26 36.95 36.95 34.34 35.43 6.5M
2021-07-23 36.99 38.98 36.05 36.46 7.2M
2021-07-22 36.25 37.65 35.61 37.25 6.2M
2021-07-21 35.00 36.67 34.30 36.65 5.9M
2021-07-20 34.79 36.10 34.30 34.97 4.2M
2021-07-19 33.82 36.00 33.61 35.22 5.9M
2021-07-16 33.31 34.75 33.15 33.74 4.2M
2021-07-15 33.69 33.81 32.66 33.60 5.1M
2021-07-14 31.75 34.37 31.61 33.92 7.2M
2021-07-13 32.75 32.77 31.45 32.15 4.2M
2021-07-12 32.89 33.25 32.30 32.77 4.8M
2021-07-09 32.80 32.99 31.85 32.70 4.1M
2021-07-08 31.80 33.01 31.60 32.92 4.2M
2021-07-07 30.74 31.98 30.43 31.86 4.2M
2021-07-06 31.09 31.62 30.40 30.90 3.1M
2021-07-05 31.32 31.73 30.74 31.04 3.8M
2021-07-02 31.49 31.98 30.90 31.24 2.7M
2021-07-01 32.80 32.80 31.52 31.56 2.5M
2021-06-30 32.35 33.34 32.05 32.59 3.6M
2021-06-29 32.70 32.79 32.01 32.36 2.2M
2021-06-28 31.73 33.00 31.42 32.74 4.4M
2021-06-25 30.94 32.01 30.56 31.27 4.0M
2021-06-24 31.13 32.20 30.79 31.02 4.7M
2021-06-23 31.38 31.55 30.82 31.28 3.2M
2021-06-22 31.00 31.35 30.40 31.00 3.3M
2021-06-21 29.40 30.99 28.80 30.90 3.5M
2021-06-18 29.45 30.26 29.18 29.33 1.8M
2021-06-17 28.55 29.75 28.50 29.57 2.2M
2021-06-16 29.62 29.79 28.48 28.52 1.9M
2021-06-15 29.96 30.25 29.44 29.62 1.9M
2021-06-11 30.66 30.90 29.93 30.08 1.9M
2021-06-10 29.91 30.94 29.80 30.63 2.5M
2021-06-09 30.50 30.50 29.67 29.97 2.0M
2021-06-08 30.93 31.17 29.96 30.22 2.9M
2021-06-07 30.29 31.18 29.98 30.93 4.3M
2021-06-04 29.71 29.80 29.06 29.48 2.4M
2021-06-03 29.80 30.16 29.52 29.71 2.2M
2021-06-02 30.51 30.88 29.70 29.80 1.7M
2021-06-01 30.27 30.99 29.90 30.66 2.1M
2021-05-31 30.26 30.36 29.60 30.29 1.7M
2021-05-28 30.26 30.63 29.83 30.00 1.8M
2021-05-27 28.70 30.00 28.61 29.76 1.9M
2021-05-26 28.68 29.06 28.53 28.79 1.1M
2021-05-25 28.30 28.75 28.12 28.68 1.2M
2021-05-24 28.32 28.49 27.80 28.39 1.4M
2021-05-21 28.15 29.04 28.13 28.37 1.2M
2021-05-20 28.12 28.63 27.97 28.18 1.0M
2021-05-19 28.91 28.91 28.12 28.35 1.3M
2021-05-18 28.24 28.95 27.17 28.91 3.4M
2021-05-17 29.08 29.38 28.28 28.50 3.0M
2021-05-14 28.36 29.57 28.20 29.38 3.0M
2021-05-13 28.54 28.86 28.30 28.36 0.8M
2021-05-12 28.49 28.85 27.95 28.78 1.4M
2021-05-11 28.40 28.77 28.16 28.26 1.6M
2021-05-10 29.04 29.19 28.07 28.33 1.5M
2021-05-07 30.32 30.45 28.78 29.20 2.2M
2021-05-06 29.10 30.30 28.95 30.26 2.5M
2021-04-30 30.00 30.00 29.00 29.09 1.7M
2021-04-29 29.90 30.59 29.67 29.85 1.3M
2021-04-28 29.73 29.93 29.40 29.81 1.2M
2021-04-27 30.19 30.65 29.53 29.73 1.6M
2021-04-26 30.83 31.33 30.09 30.17 2.6M
2021-04-23 31.73 31.85 30.62 30.90 1.7M
2021-04-22 31.41 31.84 30.86 31.60 1.8M
2021-04-21 30.79 31.75 30.43 31.36 1.7M
2021-04-20 31.00 31.36 30.56 30.92 1.6M
2021-04-19 29.60 31.20 29.36 31.00 2.8M
2021-04-16 29.84 30.50 29.48 29.59 1.5M
2021-04-15 28.89 30.00 28.75 29.90 2.6M
2021-04-14 29.00 29.36 28.74 29.02 2.1M
2021-04-13 29.01 29.43 28.79 28.97 1.9M
2021-04-12 30.60 30.69 28.85 29.10 3.6M
2021-04-09 31.18 31.30 30.28 30.50 4.2M
2021-04-08 30.06 32.00 30.06 31.75 6.2M
2021-04-07 30.17 30.38 29.51 30.02 2.2M
2021-04-06 28.57 30.33 28.56 30.17 3.8M
2021-04-02 28.95 29.50 28.85 29.10 2.1M
2021-04-01 29.05 30.40 28.72 29.07 4.0M
2021-03-31 29.90 30.00 29.02 29.35 4.2M
2021-03-30 29.01 30.76 29.01 30.40 6.9M
2021-03-29 27.84 29.25 27.67 29.00 5.7M
2021-03-26 27.90 28.13 27.57 27.91 2.2M
2021-03-25 26.49 28.07 26.45 28.06 2.9M
2021-03-24 27.38 27.46 26.41 26.44 1.4M
2021-03-23 26.90 27.55 26.73 27.39 1.8M
2021-03-22 26.50 27.00 25.80 26.90 1.5M
2021-03-19 26.42 26.96 26.20 26.50 1.4M
2021-03-18 26.18 26.65 25.95 26.64 1.0M
2021-03-17 26.28 26.28 25.78 26.18 0.9M
2021-03-16 26.20 26.35 25.75 26.19 1.1M
2021-03-15 26.48 27.72 25.80 26.03 2.5M
2021-03-12 26.38 26.75 26.00 26.58 1.3M
2021-03-11 26.02 26.68 26.02 26.50 1.4M
2021-03-10 26.15 26.55 25.30 25.85 1.3M
2021-03-09 26.90 27.11 25.40 25.87 1.7M
2021-03-08 27.68 28.23 26.90 26.90 1.4M
2021-03-05 27.18 28.00 27.00 27.68 1.3M
2021-03-04 27.26 27.79 27.06 27.20 1.4M
2021-03-03 26.65 27.49 26.50 27.43 2.3M
2021-03-02 26.45 26.89 26.15 26.88 1.5M
2021-03-01 25.77 26.53 25.77 26.28 1.5M
2021-02-26 25.99 26.10 25.61 25.77 1.8M
2021-02-25 26.73 26.85 26.00 26.24 1.4M
2021-02-24 27.15 27.50 26.40 26.60 1.9M
2021-02-23 26.50 27.24 25.96 27.05 2.8M
2021-02-22 26.00 27.15 25.81 26.76 2.8M
2021-02-19 25.45 26.20 25.22 25.99 1.8M
2021-02-18 24.99 25.76 24.70 25.45 2.2M
2021-02-10 24.30 24.87 24.00 24.68 2.2M
2021-02-09 24.40 24.73 24.06 24.24 1.7M
2021-02-08 24.00 24.72 23.82 24.55 1.6M
2021-02-05 24.22 24.64 23.84 24.06 2.6M
2021-02-04 24.14 24.50 23.36 24.40 3.8M
2021-02-03 24.32 24.87 23.72 24.30 2.7M
2021-02-02 24.14 24.71 23.60 24.56 2.0M
2021-02-01 23.68 24.40 23.68 24.22 1.8M
2021-01-29 24.15 24.45 23.56 23.80 1.8M
2021-01-28 24.27 24.44 23.80 24.16 2.0M
2021-01-27 24.01 24.68 23.99 24.40 1.9M
2021-01-26 25.00 25.09 23.94 24.00 2.5M
2021-01-25 25.36 25.46 24.75 25.18 2.7M
2021-01-22 25.65 25.69 25.12 25.39 2.2M
2021-01-21 26.03 26.52 25.47 25.59 3.4M
2021-01-20 24.86 26.05 24.80 26.04 4.0M
2021-01-19 26.07 26.07 24.47 24.87 7.0M
2021-01-18 25.60 26.10 25.21 25.98 2.9M
2021-01-15 24.95 25.55 24.71 25.31 2.4M
2021-01-14 25.35 25.88 24.80 24.95 3.4M
2021-01-13 24.48 25.58 24.36 25.32 4.7M
2021-01-12 23.31 24.88 23.17 24.48 5.2M
2021-01-11 23.45 23.86 23.05 23.32 4.2M
2021-01-08 23.75 24.16 23.27 23.33 4.8M
2021-01-07 24.48 24.49 23.68 23.75 4.8M
2021-01-06 25.34 25.57 24.44 24.58 4.6M
2021-01-05 26.59 26.74 25.44 25.60 3.9M
2021-01-04 26.61 27.15 26.45 26.62 2.8M