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
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 14.78 14.98 14.78 14.92 0.9M
2022-12-29 14.82 14.87 14.67 14.78 0.8M
2022-12-28 14.91 15.03 14.81 14.83 1.3M
2022-12-27 14.98 15.14 14.83 15.06 1.2M
2022-12-26 14.76 15.07 14.60 14.99 1.7M
2022-12-23 14.30 14.70 14.30 14.57 1.0M
2022-12-22 14.54 14.85 14.38 14.43 1.4M
2022-12-21 14.81 14.85 14.55 14.66 1.0M
2022-12-20 14.99 15.03 14.61 14.73 1.3M
2022-12-19 15.07 15.23 14.81 14.89 1.6M
2022-12-16 15.20 15.29 14.99 15.11 1.5M
2022-12-15 15.28 15.38 15.11 15.18 1.3M
2022-12-14 15.08 15.37 15.05 15.28 1.7M
2022-12-13 15.22 15.25 15.00 15.06 2.1M
2022-12-12 15.70 15.70 15.22 15.26 2.6M
2022-12-09 15.21 15.72 15.21 15.64 3.5M
2022-12-08 15.42 15.43 15.22 15.29 2.5M
2022-12-07 15.73 15.73 15.38 15.42 3.1M
2022-12-06 15.85 16.16 15.63 15.78 3.5M
2022-12-05 15.95 16.04 15.60 15.81 4.8M
2022-12-02 15.98 16.09 15.84 15.86 1.9M
2022-12-01 16.25 16.35 16.02 16.02 3.1M
2022-11-30 16.21 16.47 16.05 16.09 3.5M
2022-11-29 16.08 16.38 15.91 16.31 6.0M
2022-11-28 15.65 16.38 15.21 16.31 5.3M
2022-11-25 15.76 15.76 15.25 15.55 1.6M
2022-11-24 15.70 15.84 15.51 15.68 2.2M
2022-11-23 15.71 15.80 15.38 15.54 1.5M
2022-11-22 16.03 16.03 15.55 15.72 2.2M
2022-11-21 15.91 16.06 15.71 16.00 1.9M
2022-11-18 16.15 16.19 15.86 15.96 2.1M
2022-11-17 16.21 16.30 15.88 16.13 1.9M
2022-11-16 16.61 16.86 16.05 16.15 3.8M
2022-11-15 15.96 16.26 15.68 16.24 3.0M
2022-11-14 16.00 16.54 15.80 15.84 4.2M
2022-11-11 15.80 15.95 15.60 15.76 2.9M
2022-11-10 15.65 15.78 15.33 15.43 2.1M
2022-11-09 15.56 15.96 15.45 15.80 2.0M
2022-11-08 15.77 15.80 15.46 15.51 1.8M
2022-11-07 15.51 16.03 15.35 15.76 4.2M
2022-11-04 15.44 15.70 15.25 15.58 3.0M
2022-11-03 15.43 15.43 15.10 15.33 2.4M
2022-11-02 15.26 15.60 15.11 15.38 3.6M
2022-11-01 14.24 15.32 14.11 15.31 4.9M
2022-10-31 13.89 14.43 13.62 14.22 2.7M
2022-10-28 14.78 14.85 13.88 13.94 3.1M
2022-10-27 14.92 15.11 14.78 14.82 2.2M
2022-10-26 14.35 15.00 14.35 14.93 3.1M
2022-10-25 14.41 14.60 14.10 14.33 2.3M
2022-10-24 14.75 15.25 14.30 14.49 2.4M
2022-10-21 14.59 14.95 14.59 14.85 1.5M
2022-10-20 15.11 15.13 14.61 14.83 2.0M
2022-10-19 15.20 15.21 14.82 14.85 1.7M
2022-10-18 15.38 15.40 15.05 15.26 1.8M
2022-10-17 15.04 15.30 14.90 15.26 2.0M
2022-10-14 14.49 15.20 14.49 15.04 3.2M
2022-10-13 14.43 14.74 14.28 14.49 2.1M
2022-10-12 13.77 14.40 13.53 14.38 3.0M
2022-10-11 13.77 13.95 13.65 13.86 1.9M
2022-10-10 14.16 14.30 13.71 13.81 2.2M
2022-09-30 14.40 14.65 14.17 14.29 2.0M
2022-09-29 15.00 15.00 14.38 14.49 2.3M
2022-09-28 15.25 15.25 14.66 14.71 2.4M
2022-09-27 14.98 15.35 14.92 15.23 3.2M
2022-09-26 14.65 14.99 14.42 14.68 2.1M
2022-09-23 15.16 15.32 14.61 14.88 3.0M
2022-09-22 15.43 15.66 15.18 15.20 1.6M
2022-09-21 15.60 15.63 15.17 15.43 1.7M
2022-09-20 15.71 15.96 15.42 15.63 1.4M
2022-09-19 16.00 16.00 15.31 15.36 2.4M
2022-09-16 16.72 16.87 16.03 16.03 1.6M
2022-09-15 17.15 17.30 16.60 16.69 1.7M
2022-09-14 17.00 17.20 16.80 17.17 1.2M
2022-09-13 16.81 17.35 16.81 17.23 2.2M
2022-09-09 16.60 16.81 16.40 16.81 1.3M
2022-09-08 16.80 16.83 16.59 16.62 1.3M
2022-09-07 17.00 17.07 16.71 16.85 1.1M
2022-09-06 16.94 17.09 16.90 17.03 0.8M
2022-09-05 17.12 17.20 16.93 16.94 0.9M
2022-09-02 17.10 17.30 16.99 17.12 1.1M
2022-09-01 17.16 17.42 17.15 17.16 1.1M
2022-08-31 17.27 17.53 17.08 17.30 1.1M
2022-08-30 17.64 17.69 17.27 17.37 1.2M
2022-08-29 17.10 17.63 16.90 17.58 2.0M
2022-08-26 17.46 17.55 17.20 17.23 1.5M
2022-08-25 17.59 17.70 17.25 17.35 1.5M
2022-08-24 18.17 18.22 17.52 17.53 2.3M
2022-08-23 18.22 18.36 18.08 18.17 1.2M
2022-08-22 18.07 18.46 18.00 18.33 1.4M
2022-08-19 19.10 19.12 18.24 18.27 3.5M
2022-08-18 19.10 19.12 18.61 19.00 1.7M
2022-08-17 19.32 19.33 18.87 19.09 2.6M
2022-08-16 19.25 19.75 19.10 19.35 3.2M
2022-08-15 19.24 19.34 18.81 19.22 3.3M
2022-08-12 19.61 19.97 19.36 19.37 3.8M
2022-08-11 19.50 19.74 19.44 19.64 3.1M
2022-08-10 18.99 19.65 18.98 19.57 3.9M
2022-08-09 19.36 19.52 19.05 19.11 2.5M
2022-08-08 19.25 19.64 19.00 19.43 2.9M
2022-08-05 19.88 19.88 19.20 19.25 4.0M
2022-08-04 20.00 20.01 19.25 19.82 5.4M
2022-08-03 19.97 21.08 19.80 20.27 8.5M
2022-08-02 19.80 20.90 19.20 20.14 7.4M
2022-08-01 19.42 20.29 19.04 20.21 7.0M
2022-07-29 19.10 19.26 18.72 19.14 3.4M
2022-07-28 18.36 19.15 18.36 18.99 3.7M
2022-07-27 17.78 18.47 17.78 18.33 1.5M
2022-07-26 17.75 18.06 17.56 18.00 1.6M
2022-07-25 18.41 18.44 17.81 17.92 2.0M
2022-07-22 18.63 18.79 18.09 18.28 2.2M
2022-07-21 18.69 19.04 18.60 18.63 1.9M
2022-07-20 18.52 18.73 18.42 18.72 1.5M
2022-07-19 18.50 18.82 18.22 18.54 2.1M
2022-07-18 17.94 18.52 17.94 18.39 2.7M
2022-07-15 18.07 18.47 17.62 17.94 2.9M
2022-07-14 18.11 18.34 17.93 18.16 2.1M
2022-07-13 18.08 18.44 18.06 18.11 2.4M
2022-07-12 18.75 18.80 18.07 18.07 4.0M
2022-07-11 19.45 19.45 18.75 18.87 4.0M
2022-07-08 19.48 19.95 19.47 19.60 4.0M
2022-07-07 20.09 20.09 19.30 19.69 6.2M
2022-07-06 20.73 20.74 19.92 20.16 9.2M
2022-07-05 22.99 24.17 20.51 21.24 18.1M
2022-07-04 20.60 22.65 20.19 22.65 9.2M
2022-07-01 20.61 20.98 20.42 20.59 2.8M
2022-06-30 20.46 20.81 20.21 20.50 1.9M
2022-06-29 20.85 21.25 20.31 20.33 3.1M
2022-06-28 20.64 21.00 20.21 20.90 3.2M
2022-06-27 20.30 21.12 20.12 20.63 4.0M
2022-06-24 19.87 20.45 19.70 20.10 3.0M
2022-06-23 18.75 19.92 18.73 19.87 3.2M
2022-06-22 19.51 19.69 18.77 18.80 2.1M
2022-06-21 19.83 19.96 19.17 19.42 2.6M
2022-06-20 19.66 20.09 19.50 19.83 2.5M
2022-06-17 19.29 19.74 19.00 19.73 3.0M
2022-06-16 19.13 19.61 18.82 19.43 3.1M
2022-06-15 18.86 19.45 18.73 19.02 3.5M
2022-06-14 18.85 18.88 18.05 18.87 2.6M
2022-06-13 18.65 19.39 18.65 18.97 3.2M
2022-06-10 18.24 18.82 18.24 18.77 2.7M
2022-06-09 18.70 18.91 18.25 18.34 1.9M
2022-06-08 19.27 19.28 18.42 18.73 2.0M
2022-06-07 19.41 19.52 18.87 19.12 3.2M
2022-06-06 19.14 19.63 18.96 19.36 3.1M
2022-06-02 18.66 19.40 18.65 19.25 3.2M
2022-06-01 18.36 18.96 18.23 18.79 4.2M
2022-05-31 18.31 18.56 17.66 18.39 7.0M
2022-05-30 17.25 18.19 17.21 18.15 3.4M
2022-05-27 17.42 17.80 17.30 17.50 2.0M
2022-05-26 16.91 17.75 16.58 17.42 3.5M
2022-05-25 16.96 17.18 16.71 16.93 2.4M
2022-05-24 18.55 18.58 16.89 16.95 3.9M
2022-05-23 18.03 18.20 17.82 18.14 1.8M
2022-05-20 17.70 18.34 17.45 17.96 2.8M
2022-05-19 17.56 17.79 17.31 17.68 1.9M
2022-05-18 18.03 18.22 17.80 17.83 1.6M
2022-05-17 17.82 18.13 17.62 18.01 2.0M
2022-05-16 18.30 18.90 17.95 17.97 2.9M
2022-05-13 18.12 18.78 17.92 18.32 2.6M
2022-05-12 18.56 18.75 18.12 18.21 2.2M
2022-05-11 18.28 19.06 18.11 18.58 2.3M
2022-05-10 17.55 18.37 17.42 18.30 2.1M
2022-05-09 17.80 18.46 17.69 17.81 1.4M
2022-05-06 18.45 18.48 17.89 17.95 1.3M
2022-05-05 19.28 19.28 18.62 18.65 1.4M
2022-04-29 18.11 19.09 17.66 19.08 2.7M
2022-04-28 18.50 18.50 17.50 17.87 2.2M
2022-04-27 17.80 18.53 16.91 18.53 3.4M
2022-04-26 19.20 19.30 17.45 17.45 3.3M
2022-04-25 21.70 21.70 19.39 19.39 2.6M
2022-04-22 22.10 22.23 21.36 21.54 1.1M
2022-04-21 23.01 23.03 22.11 22.15 0.9M
2022-04-20 23.51 23.51 22.76 22.80 0.9M
2022-04-19 23.84 24.29 23.33 23.46 0.9M
2022-04-18 22.64 23.99 22.38 23.72 1.1M
2022-04-15 24.01 24.05 22.90 22.95 1.9M
2022-04-14 23.46 24.34 23.18 24.30 1.8M
2022-04-13 23.49 24.13 23.16 23.72 3.6M
2022-04-12 21.87 23.18 21.40 23.14 2.1M
2022-04-11 23.27 23.29 21.93 22.02 1.1M
2022-04-08 23.00 23.29 22.50 23.20 0.9M
2022-04-07 23.58 23.90 22.83 22.83 0.8M
2022-04-06 23.74 23.97 23.46 23.77 0.8M
2022-04-01 23.93 24.08 23.45 23.82 0.7M
2022-03-31 24.43 24.50 23.84 23.85 0.7M
2022-03-30 23.21 24.41 23.09 24.40 0.9M
2022-03-29 24.05 24.33 23.55 23.62 0.6M
2022-03-28 23.61 24.20 22.98 24.12 1.6M
2022-03-25 24.06 24.38 23.46 23.47 1.1M
2022-03-24 24.65 24.70 23.98 24.09 0.6M
2022-03-23 24.38 24.76 24.20 24.51 0.5M
2022-03-22 24.60 24.85 24.27 24.39 0.7M
2022-03-21 25.26 25.40 24.44 24.68 1.1M
2022-03-18 24.87 25.40 24.77 25.21 1.4M
2022-03-17 24.40 25.18 24.00 24.87 1.5M
2022-03-16 24.25 24.66 22.76 24.26 2.4M
2022-03-15 26.32 26.32 23.45 23.90 1.9M
2022-03-14 26.61 26.90 26.04 26.05 0.7M
2022-03-11 26.33 26.87 25.63 26.86 1.1M
2022-03-10 27.18 27.48 26.30 26.72 1.3M
2022-03-09 28.94 28.94 26.00 26.69 2.0M
2022-03-08 29.75 30.10 28.70 28.72 1.3M
2022-03-07 30.58 30.75 29.85 29.88 1.0M
2022-03-04 30.34 31.00 30.32 30.79 0.9M
2022-03-03 30.83 31.00 30.29 30.47 0.6M
2022-03-02 30.50 30.90 30.28 30.90 0.8M
2022-03-01 30.97 31.27 30.51 30.57 0.8M
2022-02-28 31.08 31.22 30.57 30.94 0.8M
2022-02-25 31.00 31.48 30.97 31.29 1.2M
2022-02-24 30.61 31.48 30.48 30.88 2.1M
2022-02-23 29.88 30.19 29.88 30.13 0.6M
2022-02-22 30.07 30.07 29.51 29.97 1.0M
2022-02-21 30.98 30.98 30.02 30.10 1.1M
2022-02-18 31.26 31.46 30.80 30.80 1.2M
2022-02-17 30.68 31.42 30.55 31.27 1.1M
2022-02-16 30.64 31.00 30.64 30.78 0.6M
2022-02-15 30.89 30.90 30.60 30.88 0.7M
2022-02-14 30.39 30.91 30.06 30.91 1.1M
2022-02-11 29.98 30.45 29.85 30.45 1.0M
2022-02-10 30.07 30.18 29.71 30.18 0.6M
2022-02-09 30.19 30.42 29.90 30.00 0.7M
2022-02-08 30.00 30.18 29.70 30.11 0.7M
2022-02-07 29.98 30.25 29.57 29.93 0.7M
2022-01-28 30.82 30.82 29.06 29.93 1.1M
2022-01-27 30.60 30.60 29.44 29.61 1.4M
2022-01-26 30.00 30.86 30.00 30.50 0.9M
2022-01-25 31.30 31.30 30.01 30.48 1.1M
2022-01-24 31.21 31.55 30.93 31.03 0.9M
2022-01-21 30.90 31.46 29.84 31.46 2.0M
2022-01-20 31.30 31.42 30.83 31.04 1.2M
2022-01-19 31.40 31.88 31.18 31.50 0.9M
2022-01-18 31.85 31.87 31.20 31.43 1.4M
2022-01-17 31.48 31.92 31.18 31.77 1.0M
2022-01-14 31.81 32.20 31.39 31.47 1.4M
2022-01-13 32.08 32.17 31.73 31.93 1.0M
2022-01-12 31.80 32.20 31.77 32.07 1.0M
2022-01-11 32.26 32.29 31.83 31.96 1.3M
2022-01-10 32.50 32.69 31.82 32.26 1.8M
2022-01-07 31.20 32.50 31.19 32.41 2.6M
2022-01-06 31.43 31.60 31.02 31.40 1.1M
2022-01-05 31.44 31.56 31.08 31.40 1.1M
2022-01-04 31.69 32.20 31.25 31.33 1.5M