意见反馈 手机随时随地看行情
爱慕股份 (603511)
  • 13.09
  • -0.05
  • -0.38%
2024-12-27 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-08-29至2024-12-272.6925.87%1016.52269347296296.9356.48%
2024-12-2713.4013.09-0.05-0.38%13.0713.40205292712.460.51%
2024-12-2613.1813.14-0.04-0.30%13.0013.28233043064.060.58%
2024-12-2512.8713.180.292.25%12.4413.28360134647.220.90%
2024-12-2412.6812.890.191.50%12.6212.95185092363.980.46%
2024-12-2313.2812.70-0.65-4.87%12.6913.30280373622.870.70%
2024-12-2013.0213.350.251.91%13.0213.48286663824.720.71%
2024-12-1912.9413.10-0.05-0.38%12.8813.29247313221.010.62%
2024-12-1813.2113.15-0.19-1.42%13.0813.45363304813.880.90%
2024-12-1714.3013.34-1.13-7.81%13.3314.45574307875.241.43%
2024-12-1615.2014.47-0.38-2.56%14.3215.368023511857.772.00%
2024-12-1314.2514.850.382.63%14.1014.9810002114570.952.49%
2024-12-1214.0814.470.261.83%13.9114.487863311196.631.96%
2024-12-1114.0214.210.151.07%13.8614.25660959321.251.64%
2024-12-1014.7514.06-0.32-2.23%14.0114.758688112286.282.16%
2024-12-0914.0014.38-0.35-2.38%13.8414.5912741018014.643.17%
2024-12-0614.4014.73-0.30-2.00%14.1916.5018682328623.644.65%
2024-12-0515.0315.031.3710.03%14.1815.0316088623691.284.00%
2024-12-0412.5113.661.249.98%12.5013.66359324846.630.89%
2024-12-0312.6512.42-0.15-1.19%12.3412.65177312208.680.44%
2024-12-0212.4012.570.201.62%12.4012.66246703095.790.61%
2024-11-2912.2012.370.211.73%12.1812.54272703377.150.68%
2024-11-2812.1112.160.080.66%11.9912.23148141798.170.37%
2024-11-2711.9412.080.141.17%11.6612.08148501765.930.37%
2024-11-2611.8811.940.050.42%11.8112.07133961606.350.33%
2024-11-2511.6511.890.201.71%11.6411.92119501412.200.30%
2024-11-2212.2111.69-0.44-3.63%11.6512.21190802283.180.47%
2024-11-2112.0312.130.020.17%11.9412.16173392090.000.43%
2024-11-2012.0312.110.060.50%11.9212.14224872708.730.56%
2024-11-1912.1512.05-0.16-1.31%11.7012.18386504602.740.96%
2024-11-1812.6012.21-0.20-1.61%11.9912.70449415522.981.12%
2024-11-1512.0012.410.524.37%11.8912.98595727437.261.48%
2024-11-1412.0911.89-0.20-1.65%11.8712.16146301762.690.36%
2024-11-1311.9212.090.151.26%11.8512.17124981502.870.31%
2024-11-1212.0611.94-0.12-1.00%11.8912.19180202177.820.45%
2024-11-1111.9112.060.060.50%11.8112.06149001776.500.37%
2024-11-0812.1012.000.020.17%11.8012.25269403233.100.67%
2024-11-0711.6911.980.221.87%11.6712.00206902459.530.51%
2024-11-0611.7211.760.040.34%11.6311.84155391823.880.39%
2024-11-0511.6011.720.110.95%11.6011.75130631526.310.33%
2024-11-0411.2811.610.343.02%11.2511.62152951749.320.38%
2024-11-0111.4311.27-0.24-2.09%11.1911.60130791483.450.33%
2024-10-3111.5011.510.000.00%11.4511.62111841289.370.28%
2024-10-3011.6611.51-0.41-3.44%11.3711.82199712305.610.50%
2024-10-2912.3511.92-0.21-1.73%11.8912.40141491707.300.35%
2024-10-2812.0212.130.161.34%11.9812.18115121391.410.29%
2024-10-2511.9011.970.070.59%11.9012.05113901364.490.28%
2024-10-2411.8411.900.080.68%11.7411.9588391047.930.22%
2024-10-2311.9811.820.070.60%11.7712.05170932031.410.43%
2024-10-2211.5511.750.262.26%11.4311.79144411683.890.36%
2024-10-2111.3611.490.100.88%11.3311.57166751910.150.41%
2024-10-1811.3411.390.110.98%11.2011.57157371793.290.39%
2024-10-1711.3611.28-0.11-0.97%11.2511.5395051084.640.24%
2024-10-1611.3211.390.030.26%11.2811.467465849.040.19%
2024-10-1511.6511.36-0.26-2.24%11.3011.65124621430.310.31%
2024-10-1411.5411.620.080.69%11.3811.70123261425.800.31%
2024-10-1111.8711.54-0.31-2.62%11.4511.87143691672.010.36%
2024-10-1011.6111.850.242.07%11.5712.01209552481.560.52%
2024-10-0912.4611.61-1.11-8.73%11.5012.51349884199.740.87%
2024-10-0813.6012.720.352.83%12.3713.60535186875.911.33%
2024-09-3011.8712.370.917.94%11.6012.47457335525.101.14%
2024-09-2711.2511.460.363.24%11.1611.62155051767.420.39%
2024-09-2610.5511.100.474.42%10.5511.12288353136.170.72%
2024-09-2510.7810.63-0.01-0.09%10.6310.88284743061.470.71%
2024-09-2410.6310.640.070.66%10.3510.74268052827.520.67%
2024-09-2310.1610.570.333.22%10.1610.64197402065.920.49%
2024-09-2010.2910.24-0.06-0.58%10.2010.363578366.480.09%
2024-09-1910.0910.300.212.08%10.0410.355736586.240.14%
2024-09-1810.0810.090.010.10%10.0010.135305533.610.13%
2024-09-1310.2010.08-0.15-1.47%10.0610.274978505.600.12%
2024-09-1210.2010.230.010.10%10.2010.374111422.620.10%
2024-09-1110.3410.22-0.08-0.78%10.0610.407619776.720.19%
2024-09-1010.3610.30-0.07-0.68%10.2110.508822910.890.22%
2024-09-0910.4510.37-0.02-0.19%10.2910.455473567.540.14%
2024-09-0610.5510.39-0.09-0.86%10.3410.6496511010.770.24%
2024-09-0510.4010.480.060.58%10.3910.504343453.500.11%
2024-09-0410.4010.42-0.08-0.76%10.3610.606863717.100.17%
2024-09-0310.6010.50-0.03-0.28%10.3610.659466994.740.24%
2024-09-0210.5010.53-0.07-0.66%10.3410.69172551809.870.43%
2024-08-3010.4710.600.050.47%10.4710.758503905.430.21%
2024-08-2910.4010.550.151.44%10.2510.598104849.220.20%
*注:每次查询最多显示100条