艾迪精密

603638
🏛️ 中国 →
18.61
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 31.65 32.24 31.65 31.92 1.0M
2021-12-30 32.00 32.28 31.71 31.78 1.2M
2021-12-29 32.06 32.24 31.63 32.20 1.3M
2021-12-28 32.27 32.43 31.78 31.95 1.4M
2021-12-27 31.60 32.32 31.60 32.27 2.1M
2021-12-24 30.88 31.40 30.80 31.40 1.4M
2021-12-23 31.03 31.19 30.75 30.78 0.9M
2021-12-22 31.15 31.34 30.90 31.04 0.9M
2021-12-21 30.93 31.40 30.93 31.19 1.1M
2021-12-20 31.17 31.37 30.75 30.98 1.6M
2021-12-17 31.57 31.73 31.01 31.28 1.3M
2021-12-16 31.55 31.74 31.18 31.56 1.4M
2021-12-15 32.27 32.40 31.54 31.55 1.5M
2021-12-14 32.28 32.49 32.06 32.12 1.2M
2021-12-13 32.30 32.94 32.25 32.34 2.7M
2021-12-10 32.21 32.26 31.71 32.26 2.3M
2021-12-09 31.40 32.21 31.30 32.13 2.5M
2021-12-08 31.40 31.48 31.03 31.43 1.4M
2021-12-07 31.00 31.52 30.72 31.40 2.2M
2021-12-06 31.54 31.55 30.89 30.91 1.8M
2021-12-03 31.09 31.29 30.74 31.29 2.0M
2021-12-02 31.20 31.30 30.83 31.11 2.3M
2021-12-01 31.73 31.95 31.07 31.16 2.5M
2021-11-30 32.58 32.69 31.73 31.73 3.5M
2021-11-29 32.31 32.72 31.74 32.58 2.6M
2021-11-26 32.37 32.79 32.30 32.61 1.6M
2021-11-25 32.39 32.80 32.10 32.44 2.1M
2021-11-24 32.99 33.00 32.35 32.36 2.4M
2021-11-23 33.25 33.66 32.80 32.88 3.0M
2021-11-22 34.00 34.16 33.05 33.39 3.7M
2021-11-19 32.80 33.69 32.24 33.61 5.7M
2021-11-18 32.80 33.12 32.42 32.76 2.1M
2021-11-17 33.71 33.71 32.65 32.82 3.0M
2021-11-16 33.33 34.16 32.68 33.70 3.8M
2021-11-15 34.10 34.75 33.25 33.35 2.7M
2021-11-12 33.96 34.05 33.01 33.99 2.1M
2021-11-11 33.94 34.35 33.80 33.96 1.0M
2021-11-10 34.34 34.67 33.91 33.97 1.0M
2021-11-09 34.99 35.13 34.45 34.45 1.0M
2021-11-08 35.18 35.30 34.78 34.84 0.7M
2021-11-05 35.50 35.62 34.95 35.08 1.3M
2021-11-04 35.53 35.97 35.06 35.60 1.1M
2021-11-03 35.67 36.18 35.22 35.55 0.9M
2021-11-02 35.04 36.60 34.83 35.68 2.6M
2021-11-01 35.80 36.00 34.78 35.00 1.8M
2021-10-29 35.35 36.29 35.18 35.72 1.1M
2021-10-28 36.12 36.55 35.31 35.98 1.3M
2021-10-27 36.60 36.65 36.02 36.15 0.9M
2021-10-26 36.30 37.27 36.11 36.76 1.7M
2021-10-25 37.39 37.50 36.53 36.59 1.2M
2021-10-22 37.01 37.50 36.90 37.36 1.2M
2021-10-21 37.65 37.85 37.02 37.20 1.6M
2021-10-20 37.37 38.26 36.90 37.60 2.2M
2021-10-19 36.83 37.45 36.56 37.29 1.3M
2021-10-18 37.49 37.80 36.88 36.90 1.3M
2021-10-15 37.17 37.49 36.60 37.35 1.3M
2021-10-14 36.88 37.13 36.51 36.75 0.6M
2021-10-13 37.30 37.66 36.80 36.88 1.3M
2021-10-12 36.82 37.67 36.52 37.33 1.4M
2021-10-11 36.00 37.75 36.00 36.78 1.8M
2021-10-08 36.02 36.74 36.02 36.21 1.0M
2021-09-30 36.43 36.80 35.90 36.02 1.3M
2021-09-29 35.72 36.52 35.55 36.43 1.9M
2021-09-28 35.60 36.39 35.60 35.80 0.9M
2021-09-27 36.66 36.69 35.70 35.90 1.7M
2021-09-24 36.00 36.35 35.55 35.99 0.9M
2021-09-23 35.88 36.36 35.78 35.80 1.6M
2021-09-22 36.75 36.75 35.67 35.89 1.2M
2021-09-17 36.62 36.99 36.35 36.83 1.1M
2021-09-16 37.20 37.30 36.40 36.50 1.9M
2021-09-15 37.60 37.60 36.80 37.10 1.7M
2021-09-14 36.96 38.35 36.50 37.80 2.6M
2021-09-13 37.52 37.52 36.45 36.99 2.6M
2021-09-10 37.20 37.66 36.93 37.54 1.5M
2021-09-09 37.45 37.70 36.90 37.14 1.8M
2021-09-08 37.83 37.83 37.31 37.44 1.5M
2021-09-07 37.18 38.08 36.88 37.85 3.1M
2021-09-06 37.52 37.72 36.86 37.70 2.6M
2021-09-03 36.85 37.98 36.30 37.50 2.1M
2021-09-02 38.51 38.98 37.05 37.36 4.1M
2021-09-01 37.79 39.20 36.64 38.55 3.9M
2021-08-31 37.99 38.88 36.80 38.05 3.5M
2021-08-30 42.27 42.27 38.13 38.61 4.1M
2021-08-27 41.85 43.08 41.58 42.37 1.7M
2021-08-26 43.11 43.13 42.00 42.09 1.7M
2021-08-25 43.30 44.00 43.01 43.25 2.0M
2021-08-24 43.16 43.87 42.84 43.37 1.9M
2021-08-23 42.10 43.64 41.93 42.99 1.7M
2021-08-20 42.70 42.71 41.72 42.17 1.7M
2021-08-19 42.42 43.07 42.21 42.78 1.5M
2021-08-18 41.81 42.46 41.66 42.20 1.7M
2021-08-17 42.54 43.00 42.02 42.14 1.8M
2021-08-16 42.84 43.28 42.23 42.58 1.6M
2021-08-13 43.88 43.88 42.32 42.98 1.9M
2021-08-12 42.78 43.68 42.59 43.40 2.1M
2021-08-11 42.95 43.22 42.23 42.67 1.8M
2021-08-10 42.90 42.95 41.54 42.80 2.4M
2021-08-09 41.75 42.80 41.11 42.63 3.0M
2021-08-06 41.30 42.13 39.79 41.75 3.6M
2021-08-05 40.46 41.34 40.20 41.28 2.8M
2021-08-04 40.18 41.25 39.85 40.43 3.1M
2021-08-03 38.35 40.29 37.43 40.05 3.5M
2021-08-02 35.37 38.31 35.17 37.75 3.1M
2021-07-30 36.54 36.66 35.50 35.88 1.4M
2021-07-29 36.89 37.37 36.29 36.45 1.8M
2021-07-28 36.63 38.48 36.06 36.75 3.2M
2021-07-27 37.85 38.50 36.40 36.81 2.4M
2021-07-26 39.16 39.36 37.73 38.01 2.8M
2021-07-23 40.77 40.77 38.58 39.07 3.4M
2021-07-22 39.56 40.70 39.56 40.42 1.6M
2021-07-21 39.75 40.60 39.68 39.85 1.0M
2021-07-20 40.56 40.64 39.73 39.84 1.1M
2021-07-19 39.68 40.50 39.20 40.23 1.5M
2021-07-16 41.76 41.97 39.56 39.68 2.7M
2021-07-15 41.49 41.99 41.49 41.74 1.2M
2021-07-14 41.28 42.36 41.00 41.49 1.5M
2021-07-13 41.00 41.32 40.45 41.14 0.9M
2021-07-12 40.88 41.29 39.92 41.00 1.4M
2021-07-09 39.98 40.66 39.25 40.35 1.4M
2021-07-08 40.43 40.99 39.98 40.00 1.0M
2021-07-07 39.51 40.77 39.39 40.60 1.2M
2021-07-06 40.41 40.55 39.12 39.60 1.8M
2021-07-05 41.04 42.28 39.81 40.20 1.3M
2021-07-02 42.80 42.88 40.60 41.07 1.4M
2021-07-01 42.69 43.35 41.96 42.12 1.1M
2021-06-30 43.54 43.69 42.79 42.87 1.1M
2021-06-29 42.23 43.74 41.90 43.31 2.4M
2021-06-28 42.20 42.51 41.42 42.12 1.5M
2021-06-25 41.00 42.18 40.88 41.89 1.5M
2021-06-24 41.50 41.53 40.55 41.01 1.0M
2021-06-23 41.66 42.08 40.83 41.14 1.2M
2021-06-22 41.05 41.80 40.18 41.40 1.3M
2021-06-21 40.30 41.26 39.90 41.00 1.4M
2021-06-18 39.41 40.64 39.31 40.55 1.5M
2021-06-17 39.91 41.28 38.67 39.63 2.1M
2021-06-16 42.45 42.49 40.45 40.52 1.9M
2021-06-15 43.09 43.50 42.10 42.21 1.7M
2021-06-11 42.62 43.29 41.78 42.65 2.8M
2021-06-10 41.50 42.76 41.12 42.62 2.1M
2021-06-09 43.15 43.15 41.25 41.30 2.5M
2021-06-08 43.50 44.20 42.60 42.87 1.8M
2021-06-07 42.98 43.36 42.25 42.49 1.5M
2021-06-04 42.14 43.21 42.00 43.00 1.2M
2021-06-03 43.00 43.21 42.30 42.47 1.3M
2021-06-02 43.21 43.57 42.64 42.96 1.8M
2021-06-01 44.66 44.86 42.92 43.08 2.4M
2021-05-31 43.50 44.37 43.34 44.11 2.3M
2021-05-28 43.42 44.28 42.91 43.43 3.0M
2021-05-27 43.11 43.67 42.56 43.43 2.9M
2021-05-26 42.21 43.75 42.21 43.67 3.4M
2021-05-25 43.57 43.61 42.42 42.86 2.7M
2021-05-24 41.89 43.29 41.89 42.89 1.9M
2021-05-21 42.69 43.20 41.57 41.89 1.3M
2021-05-20 42.40 43.21 41.79 42.63 1.5M
2021-05-19 42.02 42.49 41.20 42.31 1.4M
2021-05-18 41.66 42.14 41.01 41.99 1.6M
2021-05-17 40.94 41.93 40.64 41.21 2.1M
2021-05-14 38.15 40.36 38.15 40.34 1.9M
2021-05-13 38.62 38.99 37.88 38.85 1.8M
2021-05-12 38.95 39.47 37.61 38.80 2.2M
2021-05-11 38.31 39.51 38.31 38.86 1.8M
2021-05-10 40.86 41.21 38.14 39.24 4.6M
2021-05-07 43.69 43.69 41.24 41.32 2.8M
2021-05-06 43.57 44.65 42.86 43.74 2.6M
2021-04-30 42.30 43.86 41.89 43.66 2.2M
2021-04-29 43.89 43.89 42.42 42.66 2.1M
2021-04-28 43.74 43.92 43.09 43.91 2.3M
2021-04-27 42.23 43.64 41.79 43.47 3.1M
2021-04-26 43.73 44.01 42.17 42.23 3.9M
2021-04-23 43.44 43.97 43.09 43.70 2.7M
2021-04-22 42.94 43.74 42.87 43.25 2.3M
2021-04-21 42.71 44.31 42.63 42.82 3.2M
2021-04-20 42.99 43.82 42.56 43.14 3.0M
2021-04-19 41.09 42.26 40.39 42.07 2.7M
2021-04-16 40.65 41.21 39.91 41.21 2.2M
2021-04-15 41.08 41.14 39.79 40.58 2.0M
2021-04-14 42.06 42.06 40.77 40.93 1.4M
2021-04-13 40.47 42.19 40.11 41.54 3.5M
2021-04-12 43.25 43.32 39.71 40.52 4.3M
2021-04-09 42.56 43.33 42.18 43.24 3.7M
2021-04-08 42.57 42.91 41.79 42.56 2.2M
2021-04-07 42.46 42.76 42.00 42.34 2.1M
2021-04-06 43.50 43.90 42.00 42.14 2.4M
2021-04-02 42.99 43.56 42.78 43.09 1.4M
2021-04-01 43.02 43.34 42.36 42.97 1.4M
2021-03-31 44.11 44.11 42.36 43.02 1.9M
2021-03-30 43.25 44.43 43.25 43.71 1.8M
2021-03-29 43.87 45.24 43.71 43.86 2.8M
2021-03-26 43.53 44.64 43.53 43.86 2.1M
2021-03-25 42.24 43.94 41.99 43.48 2.2M
2021-03-24 43.96 44.11 42.15 42.29 1.9M
2021-03-23 44.13 44.41 42.61 43.27 1.9M
2021-03-22 44.74 45.06 43.49 43.90 1.8M
2021-03-19 44.51 45.38 43.94 44.34 1.4M
2021-03-18 45.49 45.49 44.50 44.92 1.6M
2021-03-17 44.65 45.14 43.57 44.66 1.6M
2021-03-16 43.59 44.82 43.41 44.53 2.3M
2021-03-15 45.22 45.57 42.94 43.71 3.1M
2021-03-12 46.04 46.34 44.36 45.22 3.2M
2021-03-11 47.01 47.04 45.00 45.71 3.2M
2021-03-10 47.46 47.86 45.89 46.26 2.4M
2021-03-09 48.07 48.84 46.54 46.71 2.6M
2021-03-08 50.70 51.19 47.86 48.10 2.7M
2021-03-05 51.00 51.19 49.66 50.26 2.3M
2021-03-04 52.73 52.73 50.36 51.00 3.1M
2021-03-03 52.86 53.13 51.78 52.79 1.0M
2021-03-02 54.29 54.48 51.89 52.65 2.0M
2021-03-01 52.50 53.29 51.71 52.56 1.8M
2021-02-26 52.57 52.93 50.79 52.93 2.0M
2021-02-25 52.94 53.49 51.66 52.31 2.0M
2021-02-24 54.64 55.66 52.29 52.91 4.1M
2021-02-23 53.21 54.64 52.87 53.68 3.4M
2021-02-22 58.58 59.12 53.59 53.70 4.2M
2021-02-19 61.38 61.71 57.71 58.57 2.3M
2021-02-18 61.14 62.00 58.78 62.00 3.1M
2021-02-10 60.21 60.92 57.70 60.79 2.3M
2021-02-09 56.76 61.19 56.76 59.69 2.8M
2021-02-08 55.76 57.39 55.36 57.39 2.4M
2021-02-05 56.08 57.15 55.15 55.76 1.4M
2021-02-04 55.76 57.00 55.50 56.08 1.8M
2021-02-03 56.55 58.21 55.98 56.66 1.9M
2021-02-02 54.74 57.41 54.38 56.54 2.7M
2021-02-01 53.99 55.56 52.93 54.20 2.0M
2021-01-29 55.54 55.55 53.07 54.31 2.8M
2021-01-28 58.60 58.60 54.74 54.75 4.7M
2021-01-27 61.82 62.36 60.06 60.81 2.2M
2021-01-26 64.18 64.18 60.36 61.16 2.7M
2021-01-25 62.96 65.40 62.44 64.21 2.7M
2021-01-22 62.50 63.62 61.58 62.34 3.0M
2021-01-21 58.31 62.57 58.00 62.20 4.8M
2021-01-20 56.49 58.21 56.49 57.71 1.8M
2021-01-19 57.86 58.49 56.16 56.71 1.8M
2021-01-18 56.75 57.83 54.99 57.83 1.7M
2021-01-15 55.98 56.83 53.57 56.75 2.0M
2021-01-14 56.07 57.51 55.04 56.68 1.8M
2021-01-13 57.61 58.36 54.71 56.07 2.3M
2021-01-12 55.68 57.77 55.68 57.33 1.5M
2021-01-11 57.29 57.79 55.71 56.46 2.1M
2021-01-08 57.63 58.98 55.99 57.06 2.8M
2021-01-07 55.35 57.31 54.64 57.03 3.0M
2021-01-06 53.33 55.49 52.21 55.04 3.7M
2021-01-05 49.11 53.21 48.79 52.89 4.3M
2021-01-04 49.24 49.78 48.69 49.32 2.8M