爱婴室(603214)股票行情
爱婴室(603214)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 18.80 | 18.73 | -0.16 | -0.85% | 18.70 | 18.88 | 28603 | 5367.87 | 2.06% |
| 2025-09-12 | 19.07 | 18.89 | -0.16 | -0.84% | 18.88 | 19.10 | 35662 | 6762.74 | 2.57% |
| 2025-09-11 | 19.12 | 19.05 | -0.10 | -0.52% | 18.80 | 19.17 | 48587 | 9202.04 | 3.51% |
| 2025-09-10 | 19.04 | 19.15 | 0.11 | 0.58% | 18.94 | 19.24 | 34427 | 6578.58 | 2.48% |
| 2025-09-09 | 19.10 | 19.04 | 0.05 | 0.26% | 18.92 | 19.20 | 45410 | 8655.61 | 3.28% |
| 2025-09-08 | 18.85 | 18.99 | 0.07 | 0.37% | 18.78 | 19.16 | 55589 | 10559.21 | 4.01% |
| 2025-09-05 | 18.88 | 18.92 | 0.03 | 0.16% | 18.34 | 18.94 | 58719 | 10966.00 | 4.24% |
| 2025-09-04 | 18.42 | 18.89 | 0.48 | 2.61% | 18.41 | 19.05 | 79563 | 14974.33 | 5.74% |
| 2025-09-03 | 18.95 | 18.41 | -0.53 | -2.80% | 18.35 | 19.07 | 45517 | 8500.43 | 3.29% |
| 2025-09-02 | 19.28 | 18.94 | -0.34 | -1.76% | 18.87 | 19.32 | 50761 | 9660.98 | 3.66% |
| 2025-09-01 | 19.17 | 19.28 | 0.11 | 0.57% | 19.03 | 19.35 | 49892 | 9605.00 | 3.60% |
| 2025-08-29 | 19.17 | 19.17 | 0.02 | 0.10% | 19.11 | 19.45 | 50833 | 9799.23 | 3.67% |
| 2025-08-28 | 19.33 | 19.15 | -0.33 | -1.69% | 18.75 | 19.58 | 84288 | 16164.20 | 6.08% |
| 2025-08-27 | 19.76 | 19.48 | -0.26 | -1.32% | 19.44 | 19.85 | 81366 | 16010.82 | 5.87% |
| 2025-08-26 | 19.76 | 19.74 | -0.10 | -0.50% | 19.62 | 19.86 | 66558 | 13150.53 | 4.80% |
| 2025-08-25 | 19.85 | 19.84 | 0.02 | 0.10% | 19.66 | 19.96 | 96904 | 19167.67 | 6.99% |
| 2025-08-22 | 19.89 | 19.82 | -0.07 | -0.35% | 19.60 | 19.90 | 61376 | 12103.20 | 4.43% |
| 2025-08-21 | 19.88 | 19.89 | 0.04 | 0.20% | 19.75 | 20.06 | 89372 | 17803.13 | 6.45% |
| 2025-08-20 | 19.73 | 19.85 | 0.12 | 0.61% | 19.57 | 19.94 | 84817 | 16776.41 | 6.12% |
| 2025-08-19 | 19.50 | 19.73 | 0.35 | 1.81% | 19.48 | 19.89 | 100944 | 19916.62 | 7.29% |
| 2025-08-18 | 19.23 | 19.38 | 0.16 | 0.83% | 19.20 | 19.40 | 58112 | 11219.28 | 4.19% |
| 2025-08-15 | 19.19 | 19.22 | 0.02 | 0.10% | 19.11 | 19.30 | 46579 | 8947.24 | 3.36% |
| 2025-08-14 | 19.34 | 19.20 | -0.21 | -1.08% | 19.20 | 19.42 | 59597 | 11491.92 | 4.30% |
| 2025-08-13 | 19.56 | 19.41 | 0.08 | 0.41% | 19.27 | 19.59 | 52119 | 10107.38 | 3.76% |
| 2025-08-12 | 19.41 | 19.33 | -0.09 | -0.46% | 19.24 | 19.45 | 48138 | 9301.67 | 3.47% |
| 2025-08-11 | 19.27 | 19.42 | 0.10 | 0.52% | 19.18 | 19.44 | 56974 | 11027.13 | 4.11% |
| 2025-08-08 | 19.52 | 19.32 | -0.37 | -1.88% | 19.30 | 19.64 | 85212 | 16502.14 | 6.15% |
| 2025-08-07 | 19.40 | 19.69 | 0.08 | 0.41% | 19.39 | 20.00 | 116066 | 22874.54 | 8.38% |
| 2025-08-06 | 19.67 | 19.61 | 0.31 | 1.61% | 19.50 | 19.82 | 115392 | 22662.46 | 8.33% |
| 2025-08-05 | 19.48 | 19.30 | -0.16 | -0.82% | 19.25 | 19.55 | 93372 | 18075.00 | 6.74% |
| 2025-08-04 | 19.53 | 19.46 | -0.34 | -1.72% | 19.26 | 19.64 | 117548 | 22806.80 | 8.48% |
| 2025-08-01 | 19.70 | 19.80 | -0.47 | -2.32% | 19.66 | 20.78 | 158546 | 31971.79 | 11.44% |
| 2025-07-31 | 20.70 | 20.27 | -1.35 | -6.24% | 20.20 | 21.39 | 226224 | 47047.48 | 16.33% |
| 2025-07-30 | 19.53 | 21.62 | 0.88 | 4.24% | 19.53 | 22.52 | 339091 | 70177.30 | 24.48% |
| 2025-07-29 | 22.23 | 20.74 | 0.53 | 2.62% | 20.68 | 22.23 | 403487 | 87712.02 | 29.12% |
| 2025-07-28 | 20.20 | 20.21 | 0.59 | 3.01% | 19.39 | 20.49 | 147924 | 29608.48 | 10.68% |
| 2025-07-25 | 19.50 | 19.62 | 0.12 | 0.62% | 19.30 | 19.75 | 60025 | 11715.41 | 4.33% |
| 2025-07-24 | 19.17 | 19.50 | 0.23 | 1.19% | 19.05 | 19.69 | 83687 | 16266.37 | 6.04% |
| 2025-07-23 | 19.35 | 19.27 | 0.09 | 0.47% | 19.12 | 19.96 | 127112 | 24809.24 | 9.18% |
| 2025-07-22 | 18.96 | 19.18 | 0.24 | 1.27% | 18.81 | 19.35 | 85814 | 16396.75 | 6.19% |
| 2025-07-21 | 18.60 | 18.94 | 0.34 | 1.83% | 18.49 | 19.16 | 63795 | 12049.54 | 4.60% |
| 2025-07-18 | 18.80 | 18.60 | -0.15 | -0.80% | 18.53 | 18.80 | 38491 | 7158.44 | 2.78% |
| 2025-07-17 | 18.68 | 18.75 | 0.09 | 0.48% | 18.60 | 18.88 | 36410 | 6818.93 | 2.63% |
| 2025-07-16 | 18.48 | 18.66 | 0.10 | 0.54% | 18.48 | 18.71 | 28959 | 5401.35 | 2.09% |
| 2025-07-15 | 18.75 | 18.56 | -0.20 | -1.07% | 18.38 | 18.75 | 49525 | 9172.49 | 3.57% |
| 2025-07-14 | 18.74 | 18.76 | -0.07 | -0.37% | 18.60 | 18.79 | 37298 | 6975.89 | 2.69% |
| 2025-07-11 | 18.88 | 18.83 | -0.07 | -0.37% | 18.65 | 18.94 | 58026 | 10905.20 | 4.19% |
| 2025-07-10 | 18.86 | 18.90 | -0.47 | -2.43% | 18.76 | 19.11 | 89895 | 16974.96 | 6.49% |
| 2025-07-09 | 20.00 | 19.37 | 0.27 | 1.41% | 19.36 | 20.50 | 137109 | 27146.53 | 9.90% |
| 2025-07-08 | 19.03 | 19.10 | 0.08 | 0.42% | 18.97 | 19.26 | 52832 | 10095.35 | 3.81% |
| 2025-07-07 | 19.18 | 19.02 | -0.41 | -2.11% | 18.58 | 19.28 | 53591 | 10180.76 | 3.87% |
| 2025-07-04 | 19.68 | 19.43 | -0.25 | -1.27% | 19.15 | 19.80 | 87027 | 16912.36 | 6.28% |
| 2025-07-03 | 19.35 | 19.68 | 0.10 | 0.51% | 19.21 | 19.82 | 86143 | 16809.03 | 6.22% |
| 2025-07-02 | 19.27 | 19.58 | 0.25 | 1.29% | 19.15 | 20.00 | 82650 | 16109.35 | 5.97% |
| 2025-07-01 | 19.13 | 19.33 | 0.14 | 0.73% | 18.92 | 19.35 | 70024 | 13385.47 | 5.05% |
| 2025-06-30 | 19.60 | 19.19 | -0.64 | -3.23% | 19.11 | 19.60 | 93821 | 18085.96 | 6.77% |
| 2025-06-27 | 19.40 | 19.83 | 0.59 | 3.07% | 19.40 | 20.16 | 138893 | 27476.20 | 10.03% |
| 2025-06-26 | 18.72 | 19.24 | 0.52 | 2.78% | 18.62 | 19.66 | 103076 | 19812.75 | 7.44% |
| 2025-06-25 | 18.65 | 18.72 | 0.19 | 1.03% | 18.37 | 18.75 | 50745 | 9425.87 | 3.66% |
| 2025-06-24 | 18.50 | 18.53 | 0.13 | 0.71% | 18.34 | 18.60 | 43198 | 7999.46 | 3.12% |
| 2025-06-23 | 18.06 | 18.40 | 0.16 | 0.88% | 17.67 | 18.40 | 46799 | 8422.21 | 3.38% |
| 2025-06-20 | 18.81 | 18.24 | -0.57 | -3.03% | 18.12 | 18.89 | 54309 | 9982.46 | 3.92% |
| 2025-06-19 | 18.98 | 18.81 | -0.16 | -0.84% | 18.81 | 19.22 | 50641 | 9609.13 | 3.66% |
| 2025-06-18 | 19.45 | 18.97 | -0.95 | -4.77% | 18.93 | 19.49 | 96957 | 18506.30 | 7.00% |
| 2025-06-17 | 19.72 | 19.92 | 0.37 | 1.89% | 19.40 | 20.80 | 124823 | 25108.95 | 9.01% |
| 2025-06-16 | 18.88 | 19.55 | 0.57 | 3.00% | 18.80 | 20.03 | 66023 | 12851.98 | 4.77% |
| 2025-06-13 | 19.62 | 18.98 | -0.63 | -3.21% | 18.91 | 19.65 | 63270 | 12084.59 | 4.57% |
| 2025-06-12 | 19.80 | 19.61 | -0.24 | -1.21% | 19.60 | 19.85 | 50673 | 9980.42 | 3.66% |
| 2025-06-11 | 19.90 | 19.85 | -0.32 | -1.59% | 19.77 | 20.03 | 66361 | 13185.17 | 4.79% |
| 2025-06-10 | 19.94 | 20.17 | 0.16 | 0.80% | 19.76 | 21.00 | 106416 | 21582.24 | 7.68% |
| 2025-06-09 | 20.19 | 20.01 | 0.05 | 0.25% | 19.82 | 20.20 | 42028 | 8393.72 | 3.03% |
| 2025-06-06 | 20.20 | 19.96 | -0.24 | -1.19% | 19.79 | 20.20 | 51153 | 10195.74 | 3.69% |
| 2025-06-05 | 20.69 | 20.20 | -0.42 | -2.04% | 20.13 | 20.80 | 68878 | 14016.62 | 4.97% |
| 2025-06-04 | 20.01 | 20.62 | 0.62 | 3.10% | 19.88 | 20.62 | 82482 | 16750.00 | 5.95% |
| 2025-06-03 | 19.60 | 20.00 | 0.18 | 0.91% | 19.49 | 20.08 | 49368 | 9813.54 | 3.56% |
| 2025-05-30 | 19.65 | 19.82 | 0.17 | 0.87% | 19.55 | 20.16 | 63140 | 12522.48 | 4.56% |
| 2025-05-29 | 19.62 | 19.65 | -0.02 | -0.10% | 19.40 | 19.75 | 49172 | 9645.84 | 3.55% |
| 2025-05-28 | 20.00 | 19.67 | -0.24 | -1.21% | 19.31 | 20.00 | 61066 | 11988.18 | 4.41% |
| 2025-05-27 | 19.86 | 19.91 | 0.19 | 0.96% | 19.72 | 20.28 | 58984 | 11786.04 | 4.26% |
| 2025-05-26 | 19.99 | 19.72 | -0.41 | -2.04% | 19.51 | 20.12 | 72985 | 14438.41 | 5.27% |
上证大盘股票行情在线 K线走势图
