艾华集团（603989）历史行情

以下为艾华集团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	26.550	26.370	26.650	24.810	-0.520	-1.934%	15.97万	0.00亿	0.000%
2026-10-08	27.090	26.890	28.100	26.520	-0.120	-0.444%	12.94万	0.00亿	0.000%
2026-10-07	28.200	27.010	28.290	26.960	-0.990	-3.536%	1,462.28万	4.00亿	3.667%
2026-10-06	28.200	27.010	28.290	26.960	-0.990	-3.536%	1,462.28万	4.00亿	3.667%
2026-10-05	28.200	27.010	28.290	26.960	-0.990	-3.536%	1,462.28万	4.00亿	3.667%
2026-10-02	28.200	27.010	28.290	26.960	-0.990	-3.536%	1,462.28万	4.00亿	3.667%
2026-10-01	28.200	27.010	28.290	26.960	-0.990	-3.536%	1,462.28万	4.00亿	3.667%
2026-09-30	28.200	27.010	28.290	26.960	-0.990	-3.536%	14.62万	0.00亿	0.000%
2026-09-29	27.530	28.000	28.350	27.210	-0.040	-0.143%	14.03万	0.00亿	0.000%
2026-09-28	31.010	28.040	31.010	28.040	-3.110	-9.984%	18.59万	0.00亿	0.000%
2026-09-27	32.770	31.150	33.090	31.060	-2.120	-6.372%	2,200.29万	7.00亿	5.518%
2026-09-24	32.770	31.150	33.090	31.060	-2.120	-6.372%	22.00万	0.00亿	0.000%
2026-09-23	33.700	33.270	34.070	33.030	-0.880	-2.577%	19.67万	0.00亿	0.000%
2026-09-22	34.400	34.150	35.000	33.570	0.280	0.827%	27.25万	0.00亿	0.000%
2026-09-21	34.700	33.870	35.480	33.360	-0.910	-2.616%	33.46万	0.00亿	0.000%
2026-09-18	36.000	34.780	36.010	33.230	-0.680	-1.918%	28.66万	0.00亿	0.000%
2026-09-17	35.230	35.460	36.860	35.110	-0.020	-0.056%	33.51万	0.00亿	0.000%
2026-09-16	35.600	35.480	36.300	34.690	-0.830	-2.286%	38.27万	0.00亿	0.000%
2026-09-15	34.290	36.310	38.000	33.830	1.690	4.882%	54.02万	0.00亿	0.000%
2026-09-14	32.050	34.620	35.300	30.600	1.590	4.814%	43.57万	0.00亿	0.000%
2026-09-11	30.090	33.030	33.320	30.090	1.330	4.196%	37.38万	0.00亿	0.000%
2026-09-10	32.770	31.700	33.100	31.600	-1.950	-5.795%	27.15万	0.00亿	0.000%
2026-09-09	34.300	33.650	34.380	32.900	-0.640	-1.866%	39.31万	0.00亿	0.000%
2026-09-08	32.800	34.290	34.300	31.700	1.490	4.543%	52.02万	0.00亿	0.000%
2026-09-07	32.080	32.800	32.830	31.000	1.280	4.061%	45.49万	0.00亿	0.000%
2026-09-04	32.180	31.520	34.140	31.130	-0.510	-1.592%	49.03万	0.00亿	0.000%
2026-09-03	29.450	32.030	32.030	29.300	2.910	9.993%	46.61万	0.00亿	0.000%
2026-09-02	29.260	29.120	29.980	28.800	-0.730	-2.446%	23.98万	0.00亿	0.000%
2026-09-01	32.310	29.850	32.980	29.850	-1.610	-5.118%	42.52万	0.00亿	0.000%
2026-08-31	28.010	31.460	31.460	27.880	2.860	10.000%	40.84万	0.00亿	0.000%
2026-08-28	28.380	28.600	30.170	28.290	0.220	0.775%	22.09万	0.00亿	0.000%
2026-08-27	27.200	28.380	28.650	26.950	1.240	4.569%	16.02万	0.00亿	0.000%
2026-08-26	27.500	27.140	27.620	26.500	-0.270	-0.985%	11.17万	0.00亿	0.000%
2026-08-25	26.820	27.410	27.840	25.980	0.080	0.293%	13.18万	0.00亿	0.000%
2026-08-24	28.490	27.330	28.500	26.500	-1.360	-4.740%	18.37万	0.00亿	0.000%
2026-08-21	27.990	28.690	28.880	27.170	0.480	1.702%	20.28万	0.00亿	0.000%
2026-08-20	28.440	28.210	28.990	27.630	0.330	1.184%	25.79万	0.00亿	0.000%
2026-08-19	29.440	27.880	30.480	27.880	-3.100	-10.006%	27.37万	0.00亿	0.000%
2026-08-18	31.660	30.980	32.550	30.410	-1.140	-3.549%	35.32万	0.00亿	0.000%
2026-08-17	33.070	32.120	33.810	31.500	-0.870	-2.637%	63.55万	0.00亿	0.000%
2026-08-14	30.650	32.990	32.990	30.440	3.000	10.003%	42.59万	0.00亿	0.000%
2026-08-13	30.000	29.990	32.470	29.750	0.470	1.592%	51.16万	0.00亿	0.000%
2026-08-12	29.100	29.520	29.660	28.000	0.400	1.374%	28.23万	0.00亿	0.000%
2026-08-11	28.550	29.120	30.550	28.200	0.310	1.076%	34.51万	0.00亿	0.000%
2026-08-10	29.300	28.810	29.580	27.680	-0.410	-1.403%	26.58万	0.00亿	0.000%
2026-08-07	27.920	29.220	29.560	27.150	1.300	4.656%	35.48万	0.00亿	0.000%
2026-08-06	27.270	27.920	28.330	26.720	0.680	2.496%	29.81万	0.00亿	0.000%
2026-08-05	25.270	27.240	28.070	25.050	1.720	6.740%	27.83万	0.00亿	0.000%
2026-08-04	23.800	25.520	25.910	23.410	1.950	8.273%	25.02万	0.00亿	0.000%
2026-08-03	24.000	23.570	24.450	22.880	-0.790	-3.243%	25.77万	0.00亿	0.000%
2026-07-31	26.000	24.360	26.550	24.310	0.220	0.911%	32.71万	0.00亿	0.000%
2026-07-30	25.700	24.140	26.510	23.470	-1.870	-7.190%	23.12万	0.00亿	0.000%
2026-07-29	26.300	26.010	28.500	24.810	-0.330	-1.253%	23.73万	0.00亿	0.000%
2026-07-28	27.390	26.340	28.300	25.970	-2.520	-8.732%	22.04万	0.00亿	0.000%
2026-07-27	26.350	28.860	28.860	25.850	2.620	9.985%	25.29万	0.00亿	0.000%
2026-07-24	27.370	26.240	27.930	25.930	-1.870	-6.652%	20.73万	0.00亿	0.000%
2026-07-23	28.690	28.110	30.110	27.610	0.310	1.115%	23.09万	0.00亿	0.000%
2026-07-22	28.500	27.800	29.740	27.430	-1.670	-5.667%	25.36万	0.00亿	0.000%
2026-07-21	27.420	29.470	29.700	25.660	0.960	3.367%	29.84万	0.00亿	0.000%
2026-07-20	31.710	28.510	31.880	28.510	-3.170	-10.006%	15.03万	0.00亿	0.000%
2026-07-17	34.920	31.680	35.910	31.680	-3.520	-10.000%	18.12万	0.00亿	0.000%
2026-07-16	34.260	35.200	38.460	33.800	0.240	0.686%	25.54万	0.00亿	0.000%
2026-07-15	39.280	34.960	40.000	34.960	-2.960	-7.806%	17.04万	0.00亿	0.000%
2026-07-14	35.090	37.920	37.920	33.960	3.450	10.009%	15.61万	0.00亿	0.000%
2026-07-13	37.030	34.470	38.350	34.470	-3.830	-10.000%	15.96万	0.00亿	0.000%
2026-07-10	42.100	38.300	42.510	38.190	-3.200	-7.711%	24.37万	0.00亿	0.000%
2026-07-09	41.790	41.500	43.870	39.020	1.620	4.062%	24.60万	0.00亿	0.000%
2026-07-08	43.050	39.880	43.260	39.780	-2.640	-6.209%	10.88万	0.00亿	0.000%
2026-07-07	44.830	42.520	44.870	41.940	-1.650	-3.736%	11.73万	0.00亿	0.000%
2026-07-06	47.070	44.170	48.820	43.970	-3.860	-8.037%	17.32万	0.00亿	0.000%
2026-07-03	46.440	48.030	51.310	46.180	0.400	0.840%	17.75万	0.00亿	0.000%
2026-07-02	45.590	47.630	50.840	45.590	-3.020	-5.962%	19.41万	0.00亿	0.000%
2026-07-01	54.330	50.650	55.780	50.380	-1.650	-3.155%	20.28万	0.00亿	0.000%
2026-06-30	53.180	52.300	53.450	49.660	-1.500	-2.788%	23.21万	0.00亿	0.000%
2026-06-29	55.800	53.800	56.480	51.400	-2.000	-3.584%	27.95万	0.00亿	0.000%
2026-06-26	53.640	55.800	57.800	53.640	2.250	4.202%	37.61万	0.00亿	0.000%
2026-06-25	52.810	53.550	53.550	51.760	4.890	10.049%	9.93万	0.00亿	0.000%
2026-06-24	42.800	48.660	48.660	42.800	4.440	10.041%	18.21万	0.00亿	0.000%
2026-06-23	47.490	44.220	49.090	43.520	-1.230	-2.706%	42.62万	0.00亿	0.000%
2026-06-22	44.680	45.450	45.450	40.610	4.150	10.048%	32.82万	0.00亿	0.000%
2026-06-18	39.860	41.300	41.300	39.420	3.770	10.045%	5.37万	0.00亿	0.000%
2026-06-17	34.100	37.530	37.530	34.100	3.430	10.059%	14.82万	0.00亿	0.000%
2026-06-16	30.800	34.100	34.100	30.790	3.120	10.071%	20.06万	0.00亿	0.000%
2026-06-15	29.210	30.980	31.440	28.970	2.420	8.473%	22.64万	0.00亿	0.000%
2026-06-12	30.980	28.560	31.170	28.280	-1.830	-6.022%	22.41万	0.00亿	0.000%
2026-06-11	30.300	30.390	31.680	29.300	-0.630	-2.031%	21.79万	0.00亿	0.000%
2026-06-10	32.600	31.020	33.600	30.490	-1.860	-5.657%	22.99万	0.00亿	0.000%
2026-06-09	32.180	32.880	33.900	31.080	1.130	3.559%	28.11万	0.00亿	0.000%
2026-06-08	33.030	31.750	35.700	31.750	-3.550	-10.057%	25.63万	0.00亿	0.000%
2026-06-05	34.000	35.300	37.090	33.820	1.250	3.671%	41.28万	0.00亿	0.000%
2026-06-04	30.490	34.050	34.050	30.300	3.110	10.052%	30.61万	0.00亿	0.000%
2026-06-03	30.900	30.940	31.920	30.250	-0.600	-1.902%	33.69万	0.00亿	0.000%
2026-06-02	30.290	31.540	33.160	30.110	-0.490	-1.530%	40.17万	0.00亿	0.000%
2026-06-01	34.270	32.030	35.390	32.030	-3.580	-10.053%	27.69万	0.00亿	0.000%
2026-05-29	36.900	35.610	38.090	34.810	-2.610	-6.829%	41.43万	0.00亿	0.000%
2026-05-28	34.930	38.220	38.220	34.930	3.490	10.049%	43.36万	0.00亿	0.000%
2026-05-27	31.600	34.730	34.730	31.600	3.180	10.079%	39.94万	0.00亿	0.000%
2026-05-26	29.620	31.550	32.900	28.810	1.050	3.443%	46.75万	0.00亿	0.000%
2026-05-25	31.060	30.500	31.060	28.800	2.280	8.079%	46.98万	0.00亿	0.000%
2026-05-22	26.160	28.220	28.220	26.110	2.580	10.062%	16.00万	0.00亿	0.000%
2026-05-21	25.400	25.640	27.050	24.420	0.130	0.510%	40.13万	0.00亿	0.000%
2026-05-20	24.560	25.510	26.120	24.160	1.510	6.292%	44.45万	0.00亿	0.000%
2026-05-19	22.300	24.000	24.000	21.810	2.200	10.092%	27.09万	0.00亿	0.000%
2026-05-18	19.770	21.800	21.800	19.650	2.000	10.101%	18.77万	0.00亿	0.000%
2026-05-15	20.280	19.800	20.580	19.650	-0.500	-2.463%	8.31万	0.00亿	0.000%
2026-05-14	20.810	20.300	20.850	20.300	-0.440	-2.122%	8.00万	0.00亿	0.000%
2026-05-13	20.500	20.740	21.050	20.480	-0.110	-0.528%	10.93万	0.00亿	0.000%
2026-05-12	21.200	20.850	21.490	20.780	-0.270	-1.278%	11.21万	0.00亿	0.000%
2026-05-11	21.060	21.120	21.190	20.840	0.270	1.295%	10.25万	0.00亿	0.000%
2026-05-08	20.880	20.850	21.200	20.510	-0.180	-0.856%	10.42万	0.00亿	0.000%
2026-05-07	20.110	21.030	21.350	20.110	0.950	4.731%	16.49万	0.00亿	0.000%
2026-05-06	19.880	20.080	20.380	19.850	0.420	2.136%	10.80万	0.00亿	0.000%
2026-04-30	19.450	19.660	20.230	19.300	0.160	0.821%	8.18万	0.00亿	0.000%
2026-04-29	19.560	19.500	19.700	19.100	-0.080	-0.409%	8.71万	0.00亿	0.000%
2026-04-28	19.800	19.580	20.320	19.520	-0.360	-1.805%	12.22万	0.00亿	0.000%
2026-04-27	19.110	19.940	19.940	19.110	0.690	3.584%	8.72万	0.00亿	0.000%
2026-04-24	19.160	19.250	19.920	19.140	-0.010	-0.052%	8.20万	0.00亿	0.000%
2026-04-23	19.860	19.260	19.860	19.140	-0.450	-2.283%	6.34万	0.00亿	0.000%
2026-04-22	19.200	19.710	19.950	19.060	0.500	2.603%	8.86万	0.00亿	0.000%
2026-04-21	19.100	19.210	19.630	18.780	0.040	0.209%	6.36万	0.00亿	0.000%
2026-04-20	19.290	19.170	19.560	19.080	-0.130	-0.674%	6.24万	0.00亿	0.000%
2026-04-17	19.280	19.300	19.510	19.030	-0.010	-0.052%	6.46万	0.00亿	0.000%
2026-04-16	19.350	19.310	19.560	19.160	-0.050	-0.258%	7.52万	0.00亿	0.000%
2026-04-15	19.740	19.360	20.110	19.280	-0.370	-1.875%	8.97万	0.00亿	0.000%
2026-04-14	18.760	19.730	20.550	18.760	1.030	5.508%	16.81万	0.00亿	0.000%
2026-04-13	18.520	18.700	19.070	18.420	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-10	18.820	18.540	18.940	18.450	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-09	18.800	18.680	19.060	18.580	0.000	0.000%	7.37万	0.00亿	0.000%
2026-04-08	17.690	19.000	19.150	17.440	0.000	0.000%	12.65万	0.00亿	0.000%
2026-04-07	16.680	17.410	17.550	16.680	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-03	16.680	16.620	17.000	16.490	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-02	16.920	16.750	17.200	16.600	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-01	16.770	17.040	17.090	16.720	0.000	0.000%	3.95万	0.00亿	0.000%