艾迪精密

603638
🏛️ 中国 →
18.47
最后更新: 2025-09-26
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 18.90 18.90 18.71 18.77 460.2K
09:35 18.76 18.82 18.76 18.78 192.1K
09:40 18.79 18.80 18.66 18.67 542.1K
09:45 18.65 18.74 18.61 18.62 198.2K
09:50 18.60 18.62 18.59 18.59 338.6K
09:55 18.58 18.61 18.52 18.60 188.1K
10:00 18.59 18.59 18.53 18.59 143.2K
10:05 18.57 18.65 18.54 18.65 114.4K
10:10 18.62 18.66 18.62 18.66 75.8K
10:15 18.67 18.67 18.64 18.66 44.9K
10:20 18.66 18.70 18.63 18.69 59.2K
10:25 18.72 18.75 18.68 18.69 76.2K
10:30 18.70 18.70 18.67 18.69 61.2K
10:35 18.69 18.69 18.65 18.66 67.1K
10:40 18.66 18.70 18.65 18.70 58.4K
10:45 18.71 18.72 18.68 18.72 60.9K
10:50 18.72 18.72 18.68 18.72 98.8K
10:55 18.72 18.76 18.71 18.74 284.0K
11:00 18.74 18.74 18.71 18.72 30.5K
11:05 18.72 18.76 18.72 18.75 47.1K
11:10 18.75 18.75 18.70 18.72 57.0K
11:15 18.72 18.73 18.70 18.70 59.2K
11:20 18.70 18.70 18.68 18.68 47.5K
11:25 18.68 18.68 18.65 18.65 37.0K
13:00 18.65 18.67 18.59 18.60 198.1K
13:05 18.60 18.62 18.60 18.61 14.5K
13:10 18.61 18.62 18.60 18.61 54.5K
13:15 18.61 18.62 18.58 18.59 92.2K
13:20 18.58 18.61 18.57 18.60 33.1K
13:25 18.60 18.62 18.59 18.59 32.0K
13:30 18.58 18.59 18.57 18.58 63.4K
13:35 18.58 18.61 18.56 18.59 75.8K
13:40 18.59 18.61 18.58 18.59 39.1K
13:45 18.58 18.63 18.58 18.63 65.5K
13:50 18.62 18.63 18.56 18.58 72.7K
13:55 18.59 18.59 18.53 18.53 115.1K
14:00 18.53 18.56 18.53 18.55 107.3K
14:05 18.55 18.55 18.51 18.55 121.5K
14:10 18.54 18.55 18.50 18.50 97.7K
14:15 18.51 18.55 18.51 18.55 39.5K
14:20 18.55 18.56 18.51 18.52 26.1K
14:25 18.51 18.54 18.48 18.53 161.3K
14:30 18.52 18.53 18.49 18.50 74.9K
14:35 18.50 18.51 18.48 18.49 113.3K
14:40 18.48 18.54 18.48 18.54 98.2K
14:45 18.54 18.56 18.51 18.54 177.9K
14:50 18.52 18.55 18.51 18.51 121.4K
14:55 18.51 18.53 18.51 18.53 92.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.90 18.90 18.47 18.47 5.5M
2025-09-25 18.99 19.50 18.92 18.95 8.2M
2025-09-24 18.35 18.94 18.21 18.92 5.7M
2025-09-23 18.76 18.86 18.04 18.51 5.4M
2025-09-22 18.70 18.98 18.58 18.74 4.4M
2025-09-19 18.46 18.87 18.36 18.73 5.4M
2025-09-18 18.92 19.10 18.35 18.49 7.6M
2025-09-17 18.41 19.12 18.31 18.91 7.9M
2025-09-16 18.05 18.53 18.04 18.50 5.1M
2025-09-15 18.26 18.32 18.01 18.03 3.2M
2025-09-12 18.33 18.37 18.17 18.20 3.4M
2025-09-11 18.02 18.36 17.81 18.34 4.4M
2025-09-10 18.21 18.37 17.96 18.03 4.0M
2025-09-09 18.38 18.42 18.20 18.28 3.6M
2025-09-08 18.43 18.60 18.21 18.39 5.2M
2025-09-05 17.95 18.32 17.92 18.31 3.8M
2025-09-04 18.12 18.38 17.72 17.92 5.4M
2025-09-03 18.54 18.75 18.10 18.14 4.8M
2025-09-02 18.65 18.69 18.03 18.54 7.6M
2025-09-01 18.95 19.03 18.50 18.64 6.4M
2025-08-29 18.62 19.06 18.45 18.95 7.4M
2025-08-28 18.58 18.68 18.03 18.59 6.2M
2025-08-27 18.95 19.37 18.58 18.59 7.3M
2025-08-26 19.04 19.11 18.81 18.93 4.3M
2025-08-25 19.00 19.23 18.89 19.07 6.7M
2025-08-22 18.98 19.06 18.78 18.92 4.9M
2025-08-21 19.12 19.47 18.81 18.97 6.0M
2025-08-20 18.84 19.08 18.70 19.03 5.6M
2025-08-19 18.76 18.96 18.51 18.90 6.3M
2025-08-18 18.65 18.86 18.51 18.77 6.6M
2025-08-15 18.19 18.54 18.14 18.54 4.7M
2025-08-14 18.39 18.44 18.05 18.20 4.9M
2025-08-13 18.34 18.49 18.32 18.40 3.6M
2025-08-12 18.58 18.58 18.30 18.31 4.7M
2025-08-11 18.48 18.70 18.43 18.58 4.0M
2025-08-08 18.49 18.80 18.44 18.48 4.3M
2025-08-07 18.82 18.85 18.45 18.52 5.1M
2025-08-06 18.64 18.89 18.60 18.82 4.3M
2025-08-05 18.50 18.73 18.48 18.67 4.7M
2025-08-04 18.25 18.48 18.20 18.48 4.0M
2025-08-01 18.16 18.33 18.12 18.32 3.5M
2025-07-31 18.28 18.41 18.11 18.16 4.3M
2025-07-30 18.45 18.54 18.19 18.28 5.0M
2025-07-29 18.61 18.64 18.35 18.48 5.1M
2025-07-28 18.76 18.94 18.61 18.70 5.1M
2025-07-25 19.17 19.17 18.72 18.75 6.7M
2025-07-24 18.75 19.43 18.75 19.18 9.6M
2025-07-23 19.50 19.78 18.89 18.93 14.8M
2025-07-22 19.60 19.64 18.82 18.95 16.0M
2025-07-21 18.30 19.38 18.07 19.01 16.6M
2025-07-18 17.98 18.02 17.74 17.84 2.9M
2025-07-17 17.72 17.92 17.63 17.91 4.0M
2025-07-16 17.58 17.80 17.57 17.72 4.2M
2025-07-15 17.63 17.83 17.42 17.57 4.6M
2025-07-14 17.69 17.88 17.59 17.64 5.0M
2025-07-11 17.43 17.66 17.38 17.58 4.2M
2025-07-10 17.35 17.48 17.27 17.42 2.2M
2025-07-09 17.56 17.65 17.33 17.38 3.0M
2025-07-08 17.20 17.48 17.15 17.47 3.2M
2025-07-07 17.23 17.28 17.10 17.19 1.7M
2025-07-04 17.31 17.46 17.10 17.22 3.6M
2025-07-03 17.50 17.54 17.31 17.37 2.4M
2025-07-02 17.54 17.64 17.43 17.50 2.7M
2025-07-01 17.49 17.55 17.38 17.54 2.6M
2025-06-30 17.40 17.55 17.36 17.49 2.9M
2025-06-27 17.30 17.44 17.24 17.35 2.4M
2025-06-26 17.38 17.44 17.22 17.25 2.9M
2025-06-25 17.37 17.46 17.21 17.41 4.0M
2025-06-24 17.04 17.38 17.00 17.32 3.8M
2025-06-23 16.80 17.04 16.71 16.97 1.8M
2025-06-20 17.07 17.15 16.85 16.85 2.7M
2025-06-19 17.12 17.28 16.98 17.04 3.0M
2025-06-18 17.19 17.38 17.06 17.12 1.9M
2025-06-17 17.15 17.24 17.11 17.19 1.7M
2025-06-16 17.08 17.29 17.06 17.18 1.6M
2025-06-13 17.40 17.40 17.12 17.23 2.6M
2025-06-12 17.50 17.56 17.33 17.41 2.3M
2025-06-11 17.61 17.71 17.50 17.54 1.8M
2025-06-10 17.83 17.86 17.36 17.50 3.4M
2025-06-09 17.75 17.87 17.58 17.83 2.9M
2025-06-06 17.77 17.80 17.53 17.57 2.2M
2025-06-05 17.59 17.79 17.52 17.76 2.5M
2025-06-04 17.65 17.71 17.52 17.59 2.0M
2025-06-03 17.64 17.69 17.52 17.55 2.4M
2025-05-30 17.84 17.99 17.65 17.68 3.1M
2025-05-29 17.75 18.12 17.70 18.02 3.0M
2025-05-28 17.79 18.02 17.77 17.80 2.6M
2025-05-27 17.80 17.85 17.63 17.79 1.8M
2025-05-26 17.90 17.96 17.68 17.79 2.3M
2025-05-23 17.92 18.18 17.78 17.85 3.4M
2025-05-22 18.11 18.27 17.88 17.92 3.0M
2025-05-21 18.19 18.25 18.02 18.10 2.6M
2025-05-20 18.27 18.38 18.00 18.22 2.6M
2025-05-19 18.38 18.57 18.07 18.25 3.6M
2025-05-16 18.28 18.69 18.21 18.38 3.5M
2025-05-15 18.80 18.81 18.17 18.30 4.5M
2025-05-14 19.20 19.20 18.71 18.78 4.9M
2025-05-13 19.52 19.58 19.11 19.11 4.1M
2025-05-12 19.21 19.52 19.20 19.32 4.2M
2025-05-09 19.35 19.35 18.78 19.04 4.1M
2025-05-08 19.02 19.39 18.93 19.27 5.0M
2025-05-07 19.54 19.67 18.92 19.06 5.4M
2025-05-06 19.00 19.37 18.90 19.24 7.2M
2025-04-30 19.00 19.02 18.37 18.79 8.1M
2025-04-29 18.60 19.08 18.51 18.97 3.9M
2025-04-28 18.90 18.98 18.42 18.54 2.7M
2025-04-25 18.90 19.09 18.78 18.89 2.9M
2025-04-24 18.83 19.05 18.66 18.78 4.0M
2025-04-23 18.49 19.12 18.49 18.95 5.7M
2025-04-22 18.54 18.65 18.25 18.37 3.5M
2025-04-21 18.00 18.67 17.80 18.57 5.4M
2025-04-18 18.06 18.14 17.82 17.98 2.7M
2025-04-17 18.00 18.38 18.00 18.05 3.1M
2025-04-16 18.20 18.24 17.73 18.15 4.6M
2025-04-15 18.55 18.74 18.10 18.21 4.7M
2025-04-14 18.70 19.05 18.50 18.55 5.4M
2025-04-11 17.70 18.79 17.70 18.53 7.6M
2025-04-10 17.97 18.56 17.93 18.04 8.5M
2025-04-09 16.94 17.88 16.35 17.52 11.1M
2025-04-08 18.20 18.49 17.07 17.60 12.5M
2025-04-07 18.35 19.50 18.21 18.21 8.3M
2025-04-03 21.66 22.10 19.90 20.23 13.5M
2025-04-02 22.49 22.84 21.86 22.11 10.0M
2025-04-01 22.40 23.10 21.85 22.84 14.0M
2025-03-31 21.31 22.58 21.00 22.58 14.4M
2025-03-28 20.90 22.10 20.90 21.58 10.2M
2025-03-27 20.99 21.55 20.25 21.14 8.5M
2025-03-26 21.10 21.75 20.93 21.28 8.2M
2025-03-25 21.37 21.88 20.71 20.95 9.0M
2025-03-24 22.57 22.65 20.86 21.40 14.2M
2025-03-21 22.05 24.58 22.05 22.56 19.4M
2025-03-20 21.44 23.25 21.20 22.60 15.4M
2025-03-19 21.30 21.45 21.00 21.36 7.0M
2025-03-18 20.22 21.74 20.16 21.35 14.7M
2025-03-17 20.05 20.22 19.90 20.18 4.7M
2025-03-14 19.80 20.29 19.52 20.19 6.2M
2025-03-13 20.30 20.38 19.71 19.94 5.2M
2025-03-12 20.73 20.97 20.16 20.30 6.7M
2025-03-11 20.40 20.98 20.32 20.73 6.4M
2025-03-10 20.93 21.42 20.59 20.80 7.3M
2025-03-07 20.41 21.03 20.35 20.84 8.7M
2025-03-06 20.12 20.91 20.10 20.64 11.3M
2025-03-05 19.60 20.69 19.55 20.16 9.9M
2025-03-04 19.39 20.10 19.32 19.70 7.6M
2025-03-03 19.98 20.25 19.50 19.60 9.1M
2025-02-28 21.36 21.77 19.81 20.00 15.8M
2025-02-27 21.91 22.15 21.06 21.46 21.4M
2025-02-26 19.30 21.26 19.21 21.26 15.9M
2025-02-25 18.98 19.49 18.66 19.33 6.8M
2025-02-24 19.66 19.73 19.01 19.18 7.7M
2025-02-21 19.08 19.69 19.07 19.62 10.0M
2025-02-20 18.52 19.85 18.23 19.29 16.8M
2025-02-19 17.54 18.55 17.50 18.52 10.9M
2025-02-18 17.50 17.83 17.48 17.61 3.3M
2025-02-17 17.87 17.87 17.39 17.54 4.1M
2025-02-14 17.60 17.82 17.53 17.75 2.6M
2025-02-13 18.05 18.16 17.60 17.62 3.9M
2025-02-12 18.01 18.30 17.91 18.03 4.8M
2025-02-11 17.99 18.15 17.90 18.02 4.1M
2025-02-10 18.03 18.09 17.70 18.01 5.3M
2025-02-07 17.64 18.07 17.48 18.05 6.5M
2025-02-06 16.96 17.77 16.90 17.64 5.1M
2025-02-05 17.32 17.32 16.96 16.96 2.9M
2025-01-27 17.35 17.43 17.10 17.17 2.5M
2025-01-24 17.23 17.37 17.14 17.32 3.2M
2025-01-23 17.60 17.75 17.23 17.28 4.7M
2025-01-22 17.74 17.76 17.31 17.60 3.8M
2025-01-21 17.40 17.86 17.32 17.73 7.7M
2025-01-20 17.35 17.58 17.18 17.35 4.0M
2025-01-17 16.72 17.29 16.63 17.27 4.3M
2025-01-16 17.00 17.30 16.80 16.83 4.4M
2025-01-15 16.88 16.96 16.64 16.85 3.0M
2025-01-14 15.98 17.09 15.86 16.88 6.1M
2025-01-13 15.70 16.09 15.67 15.95 2.7M
2025-01-10 15.76 16.18 15.67 15.89 2.6M
2025-01-09 15.89 16.04 15.65 15.76 2.3M
2025-01-08 16.08 16.10 15.57 15.96 2.7M
2025-01-07 16.14 16.31 16.00 16.09 1.9M
2025-01-06 16.06 16.36 15.92 16.13 3.3M
2025-01-03 16.46 16.65 16.16 16.25 3.2M
2025-01-02 16.90 17.00 16.20 16.31 3.7M