爱婴室（603214）历史行情

以下为爱婴室近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-19	13.050	12.950	13.300	12.720	-0.200	-1.521%	3.58万	0.00亿	0.000%
2026-10-16	13.130	13.150	13.460	12.980	0.148	1.138%	2.13万	0.00亿	0.000%
2026-10-15	12.952	13.002	13.262	12.872	-0.280	-2.108%	2.81万	0.00亿	0.000%
2026-10-14	13.602	13.282	13.752	13.242	-0.390	-2.853%	2.65万	0.00亿	0.000%
2026-10-13	13.302	13.672	13.712	12.972	0.230	1.711%	3.71万	0.00亿	0.000%
2026-10-12	13.662	13.442	13.902	13.342	-0.220	-1.610%	2.71万	0.00亿	0.000%
2026-10-09	13.612	13.662	13.662	13.132	0.110	0.812%	2.60万	0.00亿	0.000%
2026-10-08	13.742	13.552	13.792	13.412	-0.200	-1.454%	2.60万	0.00亿	0.000%
2026-10-07	13.890	13.860	13.950	13.670	0.010	0.072%	309.07万	0.43亿	2.231%
2026-10-06	13.890	13.860	13.950	13.670	0.010	0.072%	309.07万	0.43亿	2.231%
2026-10-05	13.890	13.860	13.950	13.670	0.010	0.072%	309.07万	0.43亿	2.231%
2026-10-02	13.890	13.860	13.950	13.670	0.010	0.072%	309.07万	0.43亿	2.231%
2026-10-01	13.890	13.860	13.950	13.670	0.010	0.072%	309.07万	0.43亿	2.231%
2026-09-30	13.782	13.752	13.842	13.562	0.010	0.073%	3.09万	0.00亿	0.000%
2026-09-29	13.512	13.742	13.812	13.382	0.250	1.853%	3.20万	0.00亿	0.000%
2026-09-28	13.412	13.492	13.592	13.282	0.100	0.747%	3.72万	0.00亿	0.000%
2026-09-27	13.470	13.500	13.580	13.280	0.070	0.521%	287.58万	0.39亿	2.076%
2026-09-24	13.362	13.392	13.472	13.172	0.070	0.525%	2.88万	0.00亿	0.000%
2026-09-23	13.462	13.322	13.572	13.242	-0.140	-1.040%	2.37万	0.00亿	0.000%
2026-09-22	13.422	13.462	13.652	13.252	0.100	0.748%	3.49万	0.00亿	0.000%
2026-09-21	13.002	13.362	13.392	12.952	0.330	2.532%	3.20万	0.00亿	0.000%
2026-09-18	12.992	13.032	13.192	12.932	0.040	0.308%	3.33万	0.00亿	0.000%
2026-09-17	12.762	12.992	13.022	12.692	0.200	1.563%	3.50万	0.00亿	0.000%
2026-09-16	12.682	12.792	12.912	12.552	0.050	0.392%	4.06万	0.00亿	0.000%
2026-09-15	13.182	12.742	13.292	12.692	-0.510	-3.848%	5.40万	0.00亿	0.000%
2026-09-14	12.962	13.252	13.472	12.842	0.270	2.080%	6.76万	0.00亿	0.000%
2026-09-11	13.352	12.982	13.472	12.862	-0.610	-4.488%	10.53万	0.00亿	0.000%
2026-09-10	13.752	13.592	13.942	13.452	-1.010	-6.917%	17.86万	0.00亿	0.000%
2026-09-09	15.302	14.602	15.302	14.422	0.700	5.035%	21.17万	0.00亿	0.000%
2026-09-08	13.822	13.902	13.952	13.742	0.090	0.652%	2.01万	0.00亿	0.000%
2026-09-07	13.782	13.812	13.962	13.572	0.030	0.218%	2.54万	0.00亿	0.000%
2026-09-04	13.682	13.782	13.972	13.582	0.160	1.175%	2.20万	0.00亿	0.000%
2026-09-03	14.072	13.622	14.192	13.592	-0.390	-2.783%	2.40万	0.00亿	0.000%
2026-09-02	14.082	14.012	14.112	13.712	-0.070	-0.497%	2.11万	0.00亿	0.000%
2026-09-01	13.832	14.082	14.152	13.822	0.250	1.807%	2.59万	0.00亿	0.000%
2026-08-31	13.622	13.832	13.892	13.612	0.070	0.509%	2.74万	0.00亿	0.000%
2026-08-28	13.692	13.762	13.842	13.482	0.230	1.700%	2.27万	0.00亿	0.000%
2026-08-27	13.712	13.532	13.812	13.442	-0.180	-1.313%	2.33万	0.00亿	0.000%
2026-08-26	13.662	13.712	13.952	13.592	0.030	0.219%	3.14万	0.00亿	0.000%
2026-08-25	13.222	13.682	13.752	13.202	0.050	0.367%	3.41万	0.00亿	0.000%
2026-08-24	13.762	13.632	13.762	13.442	-0.070	-0.511%	1.83万	0.00亿	0.000%
2026-08-21	13.742	13.702	13.812	13.432	-0.080	-0.580%	1.67万	0.00亿	0.000%
2026-08-20	13.622	13.782	13.822	13.552	0.280	2.074%	1.86万	0.00亿	0.000%
2026-08-19	13.822	13.502	13.852	13.432	-0.320	-2.315%	1.86万	0.00亿	0.000%
2026-08-18	13.792	13.822	13.872	13.642	0.060	0.436%	1.55万	0.00亿	0.000%
2026-08-17	13.492	13.762	13.842	13.452	0.210	1.550%	2.18万	0.00亿	0.000%
2026-08-14	13.492	13.552	13.652	13.352	0.060	0.445%	1.50万	0.00亿	0.000%
2026-08-13	13.762	13.492	13.842	13.492	-0.260	-1.891%	1.90万	0.00亿	0.000%
2026-08-12	13.672	13.752	13.802	13.572	0.100	0.732%	1.53万	0.00亿	0.000%
2026-08-11	13.742	13.652	13.852	13.542	-0.100	-0.727%	1.73万	0.00亿	0.000%
2026-08-10	13.312	13.752	13.792	13.272	0.460	3.461%	2.34万	0.00亿	0.000%
2026-08-07	13.302	13.292	13.372	12.992	-0.070	-0.524%	2.35万	0.00亿	0.000%
2026-08-06	13.322	13.362	13.442	13.132	0.130	0.982%	2.54万	0.00亿	0.000%
2026-08-05	13.282	13.232	13.452	13.132	-0.050	-0.376%	2.94万	0.00亿	0.000%
2026-08-04	13.352	13.282	13.532	13.172	0.050	0.378%	3.32万	0.00亿	0.000%
2026-08-03	12.972	13.232	13.302	12.872	0.360	2.797%	3.22万	0.00亿	0.000%
2026-07-31	12.642	12.872	12.922	12.512	0.180	1.418%	2.96万	0.00亿	0.000%
2026-07-30	12.592	12.692	12.922	12.512	0.030	0.237%	2.91万	0.00亿	0.000%
2026-07-29	12.192	12.662	12.732	12.192	0.450	3.685%	3.29万	0.00亿	0.000%
2026-07-28	11.972	12.212	12.272	11.922	0.270	2.261%	3.30万	0.00亿	0.000%
2026-07-27	11.662	11.942	12.042	11.602	0.340	2.931%	2.72万	0.00亿	0.000%
2026-07-24	11.902	11.602	11.992	11.532	-0.420	-3.494%	2.37万	0.00亿	0.000%
2026-07-23	11.712	12.022	12.062	11.512	0.230	1.950%	3.33万	0.00亿	0.000%
2026-07-22	11.932	11.792	12.112	11.702	-0.160	-1.339%	3.62万	0.00亿	0.000%
2026-07-21	12.122	11.952	12.372	11.802	-0.320	-2.608%	4.72万	0.00亿	0.000%
2026-07-20	12.572	12.272	12.952	12.122	-0.460	-3.613%	5.02万	0.00亿	0.000%
2026-07-17	12.992	12.732	13.272	12.612	-0.330	-2.526%	3.96万	0.00亿	0.000%
2026-07-16	12.722	13.062	13.202	12.622	0.340	2.673%	4.28万	0.00亿	0.000%
2026-07-15	12.492	12.722	12.792	12.372	0.250	2.004%	2.38万	0.00亿	0.000%
2026-07-14	12.132	12.472	12.502	12.002	0.350	2.887%	2.61万	0.00亿	0.000%
2026-07-13	12.472	12.122	12.542	12.102	-0.340	-2.728%	2.67万	0.00亿	0.000%
2026-07-10	12.162	12.462	12.632	11.992	0.300	2.467%	3.28万	0.00亿	0.000%
2026-07-09	12.452	12.162	12.452	11.972	-0.160	-1.298%	2.27万	0.00亿	0.000%
2026-07-08	12.412	12.322	12.512	12.112	-0.090	-0.725%	1.96万	0.00亿	0.000%
2026-07-07	12.842	12.412	12.912	12.312	-0.390	-3.046%	1.89万	0.00亿	0.000%
2026-07-06	12.962	12.802	13.092	12.702	-0.140	-1.082%	1.78万	0.00亿	0.000%
2026-07-03	12.672	12.942	12.992	12.602	0.370	2.943%	2.72万	0.00亿	0.000%
2026-07-02	12.532	12.572	12.872	12.472	0.110	0.883%	2.78万	0.00亿	0.000%
2026-07-01	11.992	12.462	12.632	11.962	0.460	3.833%	3.97万	0.00亿	0.000%
2026-06-30	12.092	12.002	12.322	11.892	-0.190	-1.558%	2.17万	0.00亿	0.000%
2026-06-29	12.212	12.192	12.282	11.692	0.130	1.078%	3.05万	0.00亿	0.000%
2026-06-26	12.242	12.062	12.342	11.802	-0.280	-2.269%	3.26万	0.00亿	0.000%
2026-06-25	12.712	12.342	12.712	12.242	-0.370	-2.911%	2.92万	0.00亿	0.000%
2026-06-24	13.252	12.712	13.272	12.572	-0.470	-3.565%	2.65万	0.00亿	0.000%
2026-06-23	12.772	13.182	13.342	12.652	0.390	3.049%	3.08万	0.00亿	0.000%
2026-06-22	12.772	12.792	12.902	12.242	-0.030	-0.234%	3.29万	0.00亿	0.000%
2026-06-18	12.812	12.822	12.962	12.612	-0.110	-0.851%	2.77万	0.00亿	0.000%
2026-06-17	13.292	12.932	13.312	12.862	-0.360	-2.708%	2.72万	0.00亿	0.000%
2026-06-16	13.482	13.292	13.482	13.152	-0.130	-0.969%	2.05万	0.00亿	0.000%
2026-06-15	13.592	13.422	13.882	13.342	-0.170	-1.251%	2.30万	0.00亿	0.000%
2026-06-12	13.362	13.592	13.642	13.252	0.230	1.721%	2.21万	0.00亿	0.000%
2026-06-11	13.552	13.362	13.622	13.082	-0.200	-1.475%	2.12万	0.00亿	0.000%
2026-06-10	13.702	13.562	13.712	13.342	-0.140	-1.022%	2.10万	0.00亿	0.000%
2026-06-09	13.632	13.702	13.942	13.402	0.050	0.366%	2.21万	0.00亿	0.000%
2026-06-08	13.792	13.652	14.092	13.322	-0.360	-2.569%	2.53万	0.00亿	0.000%
2026-06-05	13.722	14.012	14.172	13.622	0.270	1.965%	3.59万	0.00亿	0.000%
2026-06-04	14.102	13.742	14.162	13.632	-0.360	-2.553%	3.40万	0.00亿	0.000%
2026-06-03	14.692	14.102	14.692	14.012	-0.450	-3.092%	3.93万	0.00亿	0.000%
2026-06-02	15.102	14.552	15.192	14.452	-0.550	-3.642%	3.69万	0.00亿	0.000%
2026-06-01	14.402	15.102	15.182	14.202	0.530	3.637%	4.00万	0.00亿	0.000%
2026-05-29	14.712	14.572	14.942	14.522	-0.130	-0.884%	3.01万	0.00亿	0.000%
2026-05-28	14.792	14.702	14.972	14.272	-0.090	-0.608%	2.44万	0.00亿	0.000%
2026-05-27	15.062	14.792	15.172	14.502	-0.310	-2.053%	2.95万	0.00亿	0.000%
2026-05-26	15.292	15.102	15.432	15.042	-0.250	-1.628%	2.45万	0.00亿	0.000%
2026-05-25	15.752	15.352	15.872	15.292	-0.320	-2.042%	2.37万	0.00亿	0.000%
2026-05-22	15.552	15.672	15.772	15.202	0.280	1.819%	2.44万	0.00亿	0.000%
2026-05-21	15.782	15.392	16.132	15.382	-0.417	-2.638%	2.83万	0.00亿	0.000%
2026-05-20	16.289	15.809	16.339	15.699	-0.470	-2.887%	2.51万	0.00亿	0.000%
2026-05-19	16.159	16.279	16.369	16.079	0.200	1.244%	2.15万	0.00亿	0.000%
2026-05-18	15.959	16.079	16.129	15.639	0.140	0.878%	2.65万	0.00亿	0.000%
2026-05-15	16.069	15.939	16.359	15.789	-0.050	-0.313%	2.88万	0.00亿	0.000%
2026-05-14	16.109	15.989	16.239	15.979	-0.090	-0.560%	2.46万	0.00亿	0.000%
2026-05-13	16.179	16.079	16.219	15.939	-0.020	-0.124%	2.04万	0.00亿	0.000%
2026-05-12	16.439	16.099	16.549	16.089	-0.320	-1.949%	2.95万	0.00亿	0.000%
2026-05-11	16.539	16.419	16.539	16.259	0.020	0.122%	2.43万	0.00亿	0.000%
2026-05-08	16.279	16.399	16.439	16.159	0.200	1.235%	2.17万	0.00亿	0.000%
2026-05-07	16.429	16.199	16.549	16.159	-0.230	-1.400%	2.83万	0.00亿	0.000%
2026-05-06	16.459	16.429	16.619	16.299	0.100	0.612%	4.01万	0.00亿	0.000%
2026-04-30	16.069	16.329	16.389	16.039	0.210	1.303%	3.32万	0.00亿	0.000%
2026-04-29	15.629	16.119	16.219	15.559	0.460	2.938%	4.67万	0.00亿	0.000%
2026-04-28	15.839	15.659	15.929	15.589	-0.030	-0.191%	3.55万	0.00亿	0.000%
2026-04-27	15.409	15.689	15.719	15.259	0.270	1.751%	3.10万	0.00亿	0.000%
2026-04-24	15.409	15.419	15.539	15.189	0.010	0.065%	1.85万	0.00亿	0.000%
2026-04-23	15.579	15.409	15.699	15.349	-0.200	-1.281%	1.70万	0.00亿	0.000%
2026-04-22	15.569	15.609	15.679	15.379	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-21	15.719	15.589	15.719	15.499	-0.100	-0.637%	1.75万	0.00亿	0.000%
2026-04-20	15.599	15.689	15.729	15.399	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-17	15.727	15.707	15.837	15.467	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-16	15.440	15.730	15.750	15.290	0.300	1.940%	3.32万	0.52亿	2.400%
2026-04-15	15.557	15.427	15.557	15.367	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-14	15.847	15.447	15.897	15.197	-0.180	-1.152%	3.83万	0.00亿	0.000%
2026-04-13	16.007	15.627	16.007	15.347	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-10	15.947	16.007	16.197	15.787	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-09	15.947	15.777	16.197	15.727	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-08	16.227	15.937	16.267	15.847	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-07	14.837	15.847	15.937	14.607	0.000	0.000%	9.70万	0.00亿	0.000%
2026-04-03	15.927	15.757	16.047	15.507	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-02	16.067	15.997	16.147	15.767	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-01	16.017	16.067	16.247	15.877	0.000	0.000%	2.84万	0.00亿	0.000%