爱玛科技（603529）历史行情

以下为爱玛科技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
2026-10-09	22.900	23.280	23.570	22.840	0.390	1.704%	13.08万	0.00亿	0.000%
2026-10-08	22.100	22.890	23.000	21.910	0.660	2.969%	12.95万	0.00亿	0.000%
2026-10-07	21.800	22.230	22.550	21.690	0.430	1.972%	1,056.46万	2.34亿	1.242%
2026-10-06	21.800	22.230	22.550	21.690	0.430	1.972%	1,056.46万	2.34亿	1.242%
2026-10-05	21.800	22.230	22.550	21.690	0.430	1.972%	1,056.46万	2.34亿	1.242%
2026-10-02	21.800	22.230	22.550	21.690	0.430	1.972%	1,056.46万	2.34亿	1.242%
2026-10-01	21.800	22.230	22.550	21.690	0.430	1.972%	1,056.46万	2.34亿	1.242%
2026-09-30	21.800	22.230	22.550	21.690	0.430	1.972%	10.56万	0.00亿	0.000%
2026-09-29	21.120	21.800	21.850	20.960	0.680	3.220%	7.51万	0.00亿	0.000%
2026-09-28	20.890	21.120	21.200	20.550	0.240	1.149%	3.68万	0.00亿	0.000%
2026-09-27	21.250	20.880	21.410	20.850	-0.400	-1.880%	322.42万	0.68亿	0.379%
2026-09-24	21.250	20.880	21.410	20.850	-0.395	-1.857%	3.22万	0.00亿	0.000%
2026-09-23	21.035	21.275	21.385	20.865	0.200	0.949%	3.97万	0.00亿	0.000%
2026-09-22	21.265	21.075	21.315	21.045	-0.250	-1.172%	2.68万	0.00亿	0.000%
2026-09-21	21.015	21.325	21.365	20.915	0.280	1.330%	4.56万	0.00亿	0.000%
2026-09-18	21.215	21.045	21.255	20.995	-0.100	-0.473%	2.78万	0.00亿	0.000%
2026-09-17	21.015	21.145	21.205	20.915	0.030	0.142%	2.76万	0.00亿	0.000%
2026-09-16	21.055	21.115	21.145	20.575	0.060	0.285%	4.07万	0.00亿	0.000%
2026-09-15	21.495	21.055	21.605	20.965	-0.450	-2.093%	4.98万	0.00亿	0.000%
2026-09-14	20.945	21.505	21.505	20.775	0.600	2.870%	4.61万	0.00亿	0.000%
2026-09-11	21.415	20.905	21.415	20.865	-0.580	-2.700%	4.46万	0.00亿	0.000%
2026-09-10	21.415	21.485	21.595	21.265	0.050	0.233%	2.81万	0.00亿	0.000%
2026-09-09	21.415	21.435	21.665	21.245	0.020	0.093%	3.91万	0.00亿	0.000%
2026-09-08	21.015	21.415	21.495	20.745	0.400	1.903%	5.74万	0.00亿	0.000%
2026-09-07	21.345	21.015	21.495	20.975	-0.290	-1.361%	3.78万	0.00亿	0.000%
2026-09-04	21.295	21.305	21.585	21.175	0.080	0.377%	4.26万	0.00亿	0.000%
2026-09-03	21.315	21.225	21.535	21.185	-0.150	-0.702%	2.49万	0.00亿	0.000%
2026-09-02	21.655	21.375	21.785	21.335	-0.280	-1.293%	3.23万	0.00亿	0.000%
2026-09-01	21.215	21.655	21.865	21.215	0.360	1.691%	6.73万	0.00亿	0.000%
2026-08-31	21.195	21.295	21.385	20.905	0.220	1.044%	5.71万	0.00亿	0.000%
2026-08-28	21.015	21.075	21.375	20.895	-0.020	-0.095%	5.85万	0.00亿	0.000%
2026-08-27	21.555	21.095	21.555	20.915	-0.470	-2.179%	7.66万	0.00亿	0.000%
2026-08-26	20.915	21.565	21.775	20.865	0.580	2.764%	9.32万	0.00亿	0.000%
2026-08-25	21.035	20.985	21.485	20.715	-0.430	-2.008%	8.87万	0.00亿	0.000%
2026-08-24	20.835	21.415	21.565	20.735	0.530	2.538%	9.57万	0.00亿	0.000%
2026-08-21	20.965	20.885	21.005	20.745	-0.080	-0.382%	3.16万	0.00亿	0.000%
2026-08-20	20.515	20.965	21.075	20.445	0.400	1.945%	5.80万	0.00亿	0.000%
2026-08-19	20.185	20.565	20.675	20.125	0.320	1.581%	6.59万	0.00亿	0.000%
2026-08-18	20.165	20.245	20.305	20.085	0.030	0.148%	2.94万	0.00亿	0.000%
2026-08-17	20.175	20.215	20.235	19.775	0.070	0.347%	3.14万	0.00亿	0.000%
2026-08-14	20.585	20.145	20.605	20.115	-0.420	-2.042%	4.06万	0.00亿	0.000%
2026-08-13	20.715	20.565	20.805	20.535	-0.210	-1.011%	3.62万	0.00亿	0.000%
2026-08-12	20.865	20.775	20.945	20.645	-0.050	-0.240%	3.14万	0.00亿	0.000%
2026-08-11	20.935	20.825	21.365	20.785	-0.060	-0.287%	6.82万	0.00亿	0.000%
2026-08-10	20.505	20.885	20.985	20.405	0.360	1.754%	5.45万	0.00亿	0.000%
2026-08-07	20.655	20.525	20.655	20.265	-0.130	-0.629%	4.79万	0.00亿	0.000%
2026-08-06	20.965	20.655	21.015	20.485	-0.390	-1.853%	5.98万	0.00亿	0.000%
2026-08-05	21.025	21.045	21.265	20.735	0.020	0.095%	7.57万	0.00亿	0.000%
2026-08-04	21.615	21.025	21.615	20.995	-0.730	-3.356%	9.92万	0.00亿	0.000%
2026-08-03	21.315	21.755	22.115	21.175	0.360	1.683%	7.36万	0.00亿	0.000%
2026-07-31	21.495	21.395	21.595	21.045	-0.270	-1.246%	7.85万	0.00亿	0.000%
2026-07-30	21.195	21.665	21.845	21.165	0.400	1.881%	7.26万	0.00亿	0.000%
2026-07-29	20.995	21.265	21.595	20.935	0.330	1.576%	7.76万	0.00亿	0.000%
2026-07-28	20.435	20.935	20.995	20.335	0.320	1.552%	4.92万	0.00亿	0.000%
2026-07-27	20.455	20.615	20.855	20.405	0.140	0.684%	3.26万	0.00亿	0.000%
2026-07-24	20.615	20.475	20.845	20.465	-0.370	-1.775%	3.49万	0.00亿	0.000%
2026-07-23	20.765	20.845	20.945	20.395	0.040	0.192%	3.91万	0.00亿	0.000%
2026-07-22	20.765	20.805	20.815	20.235	0.120	0.580%	6.78万	0.00亿	0.000%
2026-07-21	20.985	20.685	21.495	20.635	-0.330	-1.570%	9.88万	0.00亿	0.000%
2026-07-20	20.215	21.015	21.195	20.195	0.750	3.701%	9.80万	0.00亿	0.000%
2026-07-17	20.605	20.265	20.895	20.265	-0.350	-1.698%	6.77万	0.00亿	0.000%
2026-07-16	20.275	20.615	20.715	20.195	0.240	1.178%	7.06万	0.00亿	0.000%
2026-07-15	19.655	20.375	20.425	19.515	0.810	4.140%	8.81万	0.00亿	0.000%
2026-07-14	19.335	19.565	19.675	19.265	0.150	0.773%	4.10万	0.00亿	0.000%
2026-07-13	19.735	19.415	19.855	19.325	-0.480	-2.413%	5.47万	0.00亿	0.000%
2026-07-10	19.465	19.895	19.905	19.155	0.300	1.531%	7.32万	0.00亿	0.000%
2026-07-09	19.645	19.595	19.835	19.365	-0.050	-0.255%	5.53万	0.00亿	0.000%
2026-07-08	19.375	19.645	19.685	19.115	0.280	1.446%	4.40万	0.00亿	0.000%
2026-07-07	19.655	19.365	19.755	19.235	-0.300	-1.526%	3.48万	0.00亿	0.000%
2026-07-06	19.635	19.665	19.755	19.425	0.040	0.204%	3.99万	0.00亿	0.000%
2026-07-03	19.515	19.625	19.805	19.355	-0.010	-0.051%	5.59万	0.00亿	0.000%
2026-07-02	19.255	19.635	19.695	19.125	0.400	2.080%	7.20万	0.00亿	0.000%
2026-07-01	19.065	19.235	19.365	18.875	0.110	0.575%	5.08万	0.00亿	0.000%
2026-06-30	19.185	19.125	19.285	18.875	-0.210	-1.086%	4.67万	0.00亿	0.000%
2026-06-29	18.625	19.335	19.385	18.105	0.670	3.590%	8.72万	0.00亿	0.000%
2026-06-26	18.995	18.665	19.155	18.655	-0.340	-1.789%	4.90万	0.00亿	0.000%
2026-06-25	19.155	19.005	19.465	18.605	-0.230	-1.196%	7.97万	0.00亿	0.000%
2026-06-24	19.685	19.235	19.715	19.055	-0.390	-1.987%	5.04万	0.00亿	0.000%
2026-06-23	19.465	19.625	19.975	19.415	-0.070	-0.355%	5.10万	0.00亿	0.000%
2026-06-22	19.645	19.695	19.795	18.765	-0.130	-0.656%	8.11万	0.00亿	0.000%
2026-06-18	20.045	19.825	20.045	19.605	-0.210	-1.048%	4.57万	0.00亿	0.000%
2026-06-17	20.395	20.035	20.395	19.775	-0.360	-1.765%	5.14万	0.00亿	0.000%
2026-06-16	20.905	20.395	20.905	20.325	-0.340	-1.640%	5.34万	0.00亿	0.000%
2026-06-15	20.585	20.735	20.815	20.365	0.240	1.171%	6.37万	0.00亿	0.000%
2026-06-12	19.735	20.495	20.695	19.525	0.860	4.380%	9.02万	0.00亿	0.000%
2026-06-11	20.215	19.635	20.215	19.425	-0.700	-3.442%	8.53万	0.00亿	0.000%
2026-06-10	20.625	20.335	20.805	20.225	-0.590	-2.820%	5.90万	0.00亿	0.000%
2026-06-09	20.665	20.925	21.145	20.445	0.100	0.480%	7.03万	0.00亿	0.000%
2026-06-08	20.935	20.825	21.115	20.445	-0.350	-1.653%	5.97万	0.00亿	0.000%
2026-06-05	20.355	21.175	21.635	20.355	0.830	4.080%	9.55万	0.00亿	0.000%
2026-06-04	20.625	20.345	20.825	20.215	-0.460	-2.211%	6.36万	0.00亿	0.000%
2026-06-03	21.495	20.805	21.495	20.765	-0.720	-3.345%	8.53万	0.00亿	0.000%
2026-06-02	21.945	21.525	22.135	21.515	-0.420	-1.914%	9.48万	0.00亿	0.000%
2026-06-01	21.175	21.945	21.945	20.815	0.780	3.685%	13.64万	0.00亿	0.000%
2026-05-29	20.615	21.165	21.255	20.535	1.030	5.115%	13.86万	0.00亿	0.000%
2026-05-28	20.175	20.135	20.495	19.875	-0.036	-0.178%	6.01万	0.00亿	0.000%
2026-05-27	20.621	20.171	20.621	20.021	-0.450	-2.182%	7.14万	0.00亿	0.000%
2026-05-26	20.171	20.621	20.651	20.081	0.470	2.332%	8.80万	0.00亿	0.000%
2026-05-25	20.241	20.151	20.321	19.981	-0.090	-0.445%	5.08万	0.00亿	0.000%
2026-05-22	20.141	20.241	20.421	19.911	0.110	0.546%	7.39万	0.00亿	0.000%
2026-05-21	20.381	20.131	20.571	20.101	-0.210	-1.032%	7.07万	0.00亿	0.000%
2026-05-20	20.871	20.341	20.951	20.201	-0.660	-3.143%	8.28万	0.00亿	0.000%
2026-05-19	20.851	21.001	21.111	20.821	0.150	0.719%	4.93万	0.00亿	0.000%
2026-05-18	21.141	20.851	21.141	20.721	-0.220	-1.044%	6.01万	0.00亿	0.000%
2026-05-15	21.331	21.071	21.421	21.011	-0.240	-1.126%	7.57万	0.00亿	0.000%
2026-05-14	21.671	21.311	21.711	21.211	-0.350	-1.616%	8.25万	0.00亿	0.000%
2026-05-13	21.871	21.661	21.901	21.561	-0.260	-1.186%	7.67万	0.00亿	0.000%
2026-05-12	22.441	21.921	22.561	21.831	-0.540	-2.404%	11.86万	0.00亿	0.000%
2026-05-11	22.461	22.461	22.531	22.201	0.040	0.178%	8.91万	0.00亿	0.000%
2026-05-08	22.271	22.421	22.481	22.181	0.160	0.719%	8.09万	0.00亿	0.000%
2026-05-07	22.361	22.261	22.361	22.141	-0.070	-0.313%	8.26万	0.00亿	0.000%
2026-05-06	22.521	22.331	22.621	22.271	-0.150	-0.667%	9.39万	0.00亿	0.000%
2026-04-30	22.581	22.481	22.591	22.341	-0.120	-0.531%	7.10万	0.00亿	0.000%
2026-04-29	22.171	22.601	22.721	22.091	0.260	1.164%	10.59万	0.00亿	0.000%
2026-04-28	22.821	22.341	23.001	22.021	-0.570	-2.488%	15.57万	0.00亿	0.000%
2026-04-27	23.971	22.911	23.971	22.901	-1.310	-5.409%	21.18万	0.00亿	0.000%
2026-04-24	23.781	24.221	24.511	23.621	-0.810	-3.236%	21.52万	0.00亿	0.000%
2026-04-23	25.031	25.031	25.721	25.031	-2.880	-10.319%	16.56万	0.00亿	0.000%
2026-04-22	27.821	27.911	28.071	27.741	-0.050	-0.179%	6.47万	0.00亿	0.000%
2026-04-21	28.131	27.961	28.311	27.781	-0.180	-0.640%	7.07万	0.00亿	0.000%
2026-04-20	27.941	28.141	28.141	27.401	0.230	0.824%	9.45万	0.00亿	0.000%
2026-04-17	28.361	27.911	28.361	27.671	-0.470	-1.656%	11.04万	0.00亿	0.000%
2026-04-16	28.171	28.381	28.411	27.921	0.050	0.176%	8.54万	0.00亿	0.000%
2026-04-15	28.571	28.331	28.571	28.111	-0.300	-1.048%	7.82万	0.00亿	0.000%
2026-04-14	28.821	28.631	28.871	28.251	-0.020	-0.070%	11.09万	0.00亿	0.000%
2026-04-13	28.281	28.651	28.851	28.111	0.000	0.000%	14.93万	0.00亿	0.000%
2026-04-10	27.921	28.281	28.501	27.921	0.000	0.000%	12.52万	0.00亿	0.000%
2026-04-09	28.471	27.901	28.571	27.791	0.000	0.000%	15.00万	0.00亿	0.000%
2026-04-08	28.371	28.761	28.841	28.271	0.000	0.000%	19.61万	0.00亿	0.000%
2026-04-07	29.571	28.491	29.751	28.311	0.000	0.000%	15.99万	0.00亿	0.000%
2026-04-03	30.661	29.221	30.871	29.191	0.000	0.000%	18.15万	0.00亿	0.000%
2026-04-02	30.511	30.581	31.031	29.881	0.000	0.000%	17.11万	0.00亿	0.000%
2026-04-01	31.321	30.751	31.631	30.451	0.000	0.000%	21.40万	0.00亿	0.000%