当前位置: 爱股网 > 股票行情 > 爱慕股份(603511)股票行情

爱慕股份(603511)股票行情

爱慕股份(603511)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

爱慕股份(603511)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
2026-03-25	13.58	13.81	0.22	1.62%	13.57	13.84	16917	2325.35	0.42%
2026-03-24	13.43	13.59	0.42	3.19%	13.12	13.59	15832	2115.36	0.39%
2026-03-23	13.56	13.17	-0.76	-5.46%	13.07	13.77	27873	3734.98	0.69%
2026-03-20	14.36	13.93	-0.42	-2.93%	13.88	14.50	21289	2995.50	0.53%
2026-03-19	14.65	14.35	-0.41	-2.78%	14.30	14.80	19468	2820.14	0.48%
2026-03-18	14.66	14.76	0.10	0.68%	14.52	14.77	16574	2429.54	0.41%
2026-03-17	14.83	14.66	-0.14	-0.95%	14.65	14.87	11585	1708.51	0.29%
2026-03-16	14.72	14.80	0.02	0.14%	14.63	14.80	13806	2033.36	0.34%
2026-03-13	14.85	14.78	-0.08	-0.54%	14.73	14.97	11952	1774.11	0.30%
2026-03-12	15.15	14.86	-0.29	-1.91%	14.83	15.17	13832	2067.43	0.34%
2026-03-11	15.13	15.15	0.08	0.53%	15.00	15.16	13390	2021.31	0.33%
2026-03-10	15.00	15.07	0.14	0.94%	14.96	15.12	11373	1711.75	0.28%
2026-03-09	14.83	14.93	-0.04	-0.27%	14.74	14.98	14863	2210.42	0.37%
2026-03-06	14.63	14.97	0.39	2.67%	14.56	15.01	18929	2809.00	0.47%
2026-03-05	14.66	14.58	0.05	0.34%	14.56	14.89	14368	2113.10	0.36%
2026-03-04	14.70	14.53	-0.33	-2.22%	14.44	14.88	26250	3839.78	0.65%
2026-03-03	15.23	14.86	-0.38	-2.49%	14.80	15.41	27630	4157.90	0.69%
2026-03-02	15.30	15.24	-0.36	-2.31%	15.17	15.59	23930	3669.71	0.60%
2026-02-27	15.52	15.60	0.08	0.52%	15.42	15.60	17407	2701.53	0.43%
2026-02-26	15.60	15.52	-0.07	-0.45%	15.47	15.60	13794	2138.95	0.34%
2026-02-25	15.61	15.59	-0.03	-0.19%	15.54	15.68	15266	2385.07	0.38%
2026-02-24	15.58	15.62	0.08	0.51%	15.52	15.70	13981	2180.31	0.35%
2026-02-13	15.66	15.54	-0.16	-1.02%	15.52	15.84	15552	2438.54	0.39%
2026-02-12	15.91	15.70	-0.24	-1.51%	15.67	16.05	22112	3501.36	0.55%
2026-02-11	15.81	15.94	0.13	0.82%	15.75	16.09	23376	3730.11	0.58%
2026-02-10	15.66	15.81	0.13	0.83%	15.58	15.84	20509	3223.38	0.51%
2026-02-09	15.74	15.68	0.11	0.71%	15.52	15.74	21578	3369.26	0.54%
2026-02-06	15.38	15.57	0.16	1.04%	15.27	15.68	32097	4991.17	0.80%
2026-02-05	15.40	15.41	-0.04	-0.26%	15.35	15.53	22053	3408.00	0.55%
2026-02-04	15.42	15.45	-0.04	-0.26%	15.41	15.64	30068	4652.48	0.75%
2026-02-03	15.40	15.49	0.09	0.58%	15.26	15.55	26204	4029.25	0.65%
2026-02-02	15.47	15.40	-0.12	-0.77%	15.35	15.76	32296	5021.71	0.80%
2026-01-30	15.22	15.52	0.19	1.24%	15.16	15.73	49691	7698.65	1.24%
2026-01-29	15.22	15.33	-0.20	-1.29%	15.22	15.67	76038	11705.30	1.89%
2026-01-28	16.49	15.53	-1.72	-9.97%	15.53	16.96	129921	20415.15	3.23%
2026-01-27	16.41	17.25	0.83	5.05%	16.36	18.01	210983	36794.75	5.25%
2026-01-26	16.67	16.42	-0.12	-0.73%	16.23	16.67	28643	4693.89	0.71%
2026-01-23	16.72	16.54	-0.08	-0.48%	16.43	16.72	22835	3776.55	0.57%
2026-01-22	16.54	16.62	0.10	0.61%	16.47	16.69	20039	3326.02	0.50%
2026-01-21	16.32	16.52	0.07	0.43%	16.31	16.70	20850	3446.59	0.52%
2026-01-20	16.48	16.45	-0.06	-0.36%	16.38	16.63	19186	3164.75	0.48%
2026-01-19	16.42	16.51	0.06	0.36%	16.27	16.55	22684	3723.42	0.56%
2026-01-16	16.41	16.45	0.12	0.73%	16.26	16.66	45907	7542.58	1.14%
2026-01-15	16.79	16.33	-0.53	-3.14%	16.28	17.35	71723	12007.08	1.78%
2026-01-14	16.85	16.86	-0.02	-0.12%	16.64	17.18	40110	6761.35	1.00%
2026-01-13	16.69	16.88	0.16	0.96%	16.48	17.03	37289	6287.79	0.93%
2026-01-12	16.33	16.72	0.39	2.39%	16.26	16.80	37260	6182.62	0.93%
2026-01-09	15.90	16.33	0.41	2.58%	15.89	16.34	34986	5671.96	0.87%
2026-01-08	15.62	15.92	0.21	1.34%	15.61	15.94	21577	3418.60	0.54%
2026-01-07	15.65	15.71	0.06	0.38%	15.59	15.87	24671	3874.36	0.61%
2026-01-06	15.55	15.65	0.10	0.64%	15.46	15.68	20536	3197.94	0.51%
2026-01-05	15.55	15.55	0.06	0.39%	15.47	15.71	21325	3323.76	0.53%
2025-12-31	15.41	15.49	0.08	0.52%	15.22	15.50	15344	2358.99	0.38%
2025-12-30	15.60	15.41	-0.07	-0.45%	15.31	15.60	11776	1820.34	0.29%
2025-12-29	15.70	15.48	-0.20	-1.28%	15.41	15.77	16690	2590.74	0.42%
2025-12-26	15.93	15.68	-0.31	-1.94%	15.63	16.03	16593	2628.51	0.41%
2025-12-25	15.97	15.99	0.09	0.57%	15.80	16.01	12774	2034.66	0.32%
2025-12-24	15.99	15.90	-0.01	-0.06%	15.72	15.99	16558	2627.21	0.41%
2025-12-23	16.10	15.91	-0.21	-1.30%	15.82	16.15	17426	2774.46	0.43%
2025-12-22	16.40	16.12	-0.31	-1.89%	16.03	16.42	27957	4527.03	0.70%
2025-12-19	15.81	16.43	0.41	2.56%	15.81	16.44	52615	8513.19	1.31%
2025-12-18	15.20	16.02	0.60	3.89%	15.20	16.34	64382	10217.91	1.60%
2025-12-17	15.24	15.42	0.18	1.18%	15.08	15.46	22179	3395.95	0.55%
2025-12-16	15.33	15.24	-0.11	-0.72%	15.20	15.39	12856	1964.48	0.32%
2025-12-15	15.38	15.35	-0.06	-0.39%	15.31	15.56	13172	2030.41	0.33%
2025-12-12	15.30	15.41	0.11	0.72%	15.15	15.58	18273	2814.73	0.45%
2025-12-11	15.85	15.30	-0.50	-3.16%	15.21	15.85	26376	4069.19	0.66%
2025-12-10	15.87	15.80	-0.08	-0.50%	15.68	15.99	16648	2630.07	0.41%
2025-12-09	15.88	15.88	-0.07	-0.44%	15.81	16.10	17170	2740.25	0.43%
2025-12-08	15.80	15.95	0.21	1.33%	15.70	16.19	34189	5463.62	0.85%
2025-12-05	15.92	15.74	-0.18	-1.13%	15.67	15.99	23002	3632.63	0.57%
2025-12-04	16.12	15.92	-0.08	-0.50%	15.84	16.16	19980	3195.88	0.50%
2025-12-03	16.06	16.00	-0.12	-0.74%	15.79	16.25	26550	4233.46	0.66%
2025-12-02	16.15	16.12	-0.03	-0.19%	15.99	16.27	17940	2886.28	0.45%
2025-12-01	15.95	16.15	0.29	1.83%	15.78	16.42	34463	5580.07	0.86%
2025-11-28	15.61	15.86	0.25	1.60%	15.44	15.89	16626	2616.04	0.41%
2025-11-27	15.50	15.61	0.11	0.71%	15.47	15.76	19046	2977.90	0.47%
2025-11-26	15.43	15.50	0.14	0.91%	15.35	15.65	18453	2862.10	0.46%
2025-11-25	15.31	15.36	0.06	0.39%	15.31	15.64	17239	2667.99	0.43%
2025-11-24	15.16	15.30	0.25	1.66%	15.07	15.48	24524	3754.98	0.61%

上证大盘股票行情在线 K线走势图

爱慕股份(603511)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24