爱慕股份(603511)股票行情 爱慕股份股票行情 603511股票行情_爱股网
爱慕股份(603511)股票行情
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 |
|---|
| 2025-10-28 | 16.29 | 16.33 | -0.04 | -0.24% | 16.15 | 16.54 | 31764 | 5192.17 | 0.79% |
| 2025-10-27 | 16.07 | 16.37 | 0.40 | 2.50% | 15.96 | 16.54 | 58027 | 9469.00 | 1.44% |
| 2025-10-24 | 15.87 | 15.97 | 0.09 | 0.57% | 15.73 | 16.00 | 25979 | 4126.05 | 0.65% |
| 2025-10-23 | 15.80 | 15.88 | -0.03 | -0.19% | 15.66 | 15.97 | 23298 | 3680.61 | 0.58% |
| 2025-10-22 | 15.97 | 15.91 | -0.07 | -0.44% | 15.87 | 16.27 | 31788 | 5111.79 | 0.79% |
| 2025-10-21 | 15.99 | 15.98 | 0.11 | 0.69% | 15.70 | 16.04 | 25153 | 3996.50 | 0.63% |
| 2025-10-20 | 15.77 | 15.87 | 0.36 | 2.32% | 15.42 | 16.07 | 37809 | 5964.61 | 0.94% |
| 2025-10-17 | 15.47 | 15.51 | 0.14 | 0.91% | 15.33 | 15.67 | 33002 | 5121.49 | 0.82% |
| 2025-10-16 | 15.45 | 15.37 | -0.11 | -0.71% | 15.33 | 15.71 | 21612 | 3351.86 | 0.54% |
| 2025-10-15 | 15.18 | 15.48 | 0.31 | 2.04% | 15.14 | 15.52 | 22760 | 3506.56 | 0.57% |
| 2025-10-14 | 15.55 | 15.17 | -0.39 | -2.51% | 15.09 | 15.77 | 38860 | 5973.80 | 0.97% |
| 2025-10-13 | 15.30 | 15.56 | -0.19 | -1.21% | 15.00 | 15.60 | 32063 | 4941.67 | 0.80% |
| 2025-10-10 | 15.64 | 15.75 | 0.12 | 0.77% | 15.59 | 15.99 | 29611 | 4693.47 | 0.74% |
| 2025-10-09 | 16.00 | 15.63 | -0.42 | -2.62% | 15.60 | 16.03 | 40545 | 6385.99 | 1.01% |
| 2025-09-30 | 16.45 | 16.05 | -0.38 | -2.31% | 15.98 | 16.55 | 37485 | 6059.50 | 0.93% |
| 2025-09-29 | 15.89 | 16.43 | 0.53 | 3.33% | 15.75 | 16.59 | 52712 | 8593.58 | 1.31% |
| 2025-09-26 | 16.00 | 15.90 | -0.37 | -2.27% | 15.84 | 16.30 | 42365 | 6795.43 | 1.05% |
| 2025-09-25 | 16.15 | 16.27 | -0.01 | -0.06% | 16.15 | 16.55 | 46368 | 7605.12 | 1.15% |
| 2025-09-24 | 16.28 | 16.28 | -0.05 | -0.31% | 16.11 | 16.37 | 34800 | 5654.17 | 0.87% |
| 2025-09-23 | 16.11 | 16.33 | 0.17 | 1.05% | 15.70 | 16.41 | 54778 | 8776.77 | 1.36% |
| 2025-09-22 | 16.30 | 16.16 | -0.20 | -1.22% | 15.98 | 16.52 | 41610 | 6729.24 | 1.04% |
| 2025-09-19 | 16.23 | 16.36 | -0.17 | -1.03% | 16.13 | 16.80 | 54015 | 8870.72 | 1.34% |
| 2025-09-18 | 16.00 | 16.53 | 0.47 | 2.93% | 15.92 | 16.88 | 90282 | 14914.69 | 2.25% |
| 2025-09-17 | 15.82 | 16.06 | 0.24 | 1.52% | 15.65 | 16.16 | 52970 | 8469.84 | 1.32% |
| 2025-09-16 | 15.76 | 15.82 | 0.05 | 0.32% | 15.54 | 15.82 | 46498 | 7287.43 | 1.16% |
| 2025-09-15 | 15.81 | 15.77 | -0.59 | -3.61% | 15.70 | 16.07 | 79004 | 12504.06 | 1.97% |
| 2025-09-12 | 16.51 | 16.36 | -1.81 | -9.96% | 16.35 | 17.00 | 173375 | 28780.91 | 4.31% |
| 2025-09-11 | 16.94 | 18.17 | 1.13 | 6.63% | 16.47 | 18.74 | 272736 | 49293.01 | 6.79% |
| 2025-09-10 | 16.42 | 17.04 | 0.63 | 3.84% | 16.36 | 17.07 | 90874 | 15263.21 | 2.26% |
| 2025-09-09 | 16.47 | 16.41 | -0.07 | -0.42% | 16.06 | 16.64 | 56770 | 9299.99 | 1.41% |
| 2025-09-08 | 16.05 | 16.48 | 0.50 | 3.13% | 15.99 | 16.68 | 94128 | 15410.97 | 2.34% |
| 2025-09-05 | 15.48 | 15.98 | 0.58 | 3.77% | 15.47 | 15.98 | 103428 | 16246.97 | 2.57% |
| 2025-09-04 | 14.99 | 15.40 | 0.39 | 2.60% | 14.84 | 15.40 | 62254 | 9453.99 | 1.55% |
| 2025-09-03 | 14.70 | 15.01 | 0.32 | 2.18% | 14.48 | 15.25 | 74753 | 11194.09 | 1.86% |
| 2025-09-02 | 14.86 | 14.69 | -0.16 | -1.08% | 14.52 | 14.88 | 32705 | 4800.67 | 0.81% |
| 2025-09-01 | 14.75 | 14.85 | 0.10 | 0.68% | 14.65 | 14.95 | 34449 | 5083.40 | 0.86% |
| 2025-08-29 | 14.96 | 14.75 | -0.20 | -1.34% | 14.72 | 15.08 | 39311 | 5858.51 | 0.98% |
| 2025-08-28 | 15.19 | 14.95 | -0.29 | -1.90% | 14.70 | 15.26 | 44142 | 6617.05 | 1.10% |
| 2025-08-27 | 15.65 | 15.24 | -0.42 | -2.68% | 15.23 | 15.65 | 46128 | 7133.89 | 1.15% |
| 2025-08-26 | 15.57 | 15.66 | 0.12 | 0.77% | 15.43 | 15.67 | 49763 | 7758.85 | 1.24% |
| 2025-08-25 | 15.46 | 15.54 | 0.09 | 0.58% | 15.35 | 15.59 | 43795 | 6777.58 | 1.09% |
| 2025-08-22 | 15.44 | 15.45 | 0.01 | 0.06% | 15.30 | 15.49 | 34749 | 5351.32 | 0.86% |
| 2025-08-21 | 15.53 | 15.44 | -0.03 | -0.19% | 15.39 | 15.54 | 29917 | 4627.44 | 0.74% |
| 2025-08-20 | 15.36 | 15.47 | 0.14 | 0.91% | 15.25 | 15.49 | 34914 | 5366.82 | 0.87% |
| 2025-08-19 | 15.21 | 15.33 | 0.13 | 0.86% | 15.16 | 15.37 | 31528 | 4823.39 | 0.78% |
| 2025-08-18 | 15.20 | 15.20 | 0.03 | 0.20% | 15.15 | 15.32 | 32329 | 4927.89 | 0.80% |
| 2025-08-15 | 14.99 | 15.17 | 0.14 | 0.93% | 14.98 | 15.20 | 23264 | 3519.14 | 0.58% |
| 2025-08-14 | 15.32 | 15.03 | -0.26 | -1.70% | 15.00 | 15.34 | 35902 | 5437.51 | 0.89% |
| 2025-08-13 | 15.37 | 15.29 | -0.05 | -0.33% | 15.23 | 15.41 | 27864 | 4264.22 | 0.69% |
| 2025-08-12 | 15.44 | 15.34 | -0.11 | -0.71% | 15.31 | 15.49 | 32038 | 4926.46 | 0.80% |
| 2025-08-11 | 15.39 | 15.45 | 0.05 | 0.32% | 15.36 | 15.51 | 35715 | 5521.98 | 0.89% |
| 2025-08-08 | 15.52 | 15.40 | -0.13 | -0.84% | 15.30 | 15.55 | 43923 | 6762.12 | 1.09% |
| 2025-08-07 | 15.50 | 15.53 | 0.03 | 0.19% | 15.40 | 15.61 | 43906 | 6814.78 | 1.09% |
| 2025-08-06 | 15.48 | 15.50 | 0.03 | 0.19% | 15.33 | 15.59 | 47098 | 7289.64 | 1.17% |
| 2025-08-05 | 15.19 | 15.47 | 0.23 | 1.51% | 15.19 | 15.52 | 63301 | 9724.64 | 1.58% |
| 2025-08-04 | 15.01 | 15.24 | 0.10 | 0.66% | 15.00 | 15.24 | 40905 | 6201.51 | 1.02% |
| 2025-08-01 | 15.33 | 15.14 | -0.23 | -1.50% | 15.13 | 15.41 | 68689 | 10460.22 | 1.71% |
| 2025-07-31 | 15.58 | 15.37 | -0.21 | -1.35% | 15.36 | 15.66 | 82808 | 12818.17 | 2.06% |
| 2025-07-30 | 15.52 | 15.58 | -0.39 | -2.44% | 15.41 | 15.79 | 137318 | 21421.81 | 3.42% |
| 2025-07-29 | 16.55 | 15.97 | -1.77 | -9.98% | 15.97 | 16.84 | 254595 | 41039.54 | 6.33% |
| 2025-07-28 | 18.20 | 17.74 | -1.97 | -9.99% | 17.74 | 18.20 | 38697 | 6909.79 | 0.96% |
| 2025-07-25 | 19.28 | 19.71 | 0.26 | 1.34% | 17.77 | 21.40 | 320398 | 65472.71 | 7.97% |
| 2025-07-24 | 18.86 | 19.45 | 0.40 | 2.10% | 18.66 | 19.45 | 54200 | 10328.62 | 1.35% |
| 2025-07-23 | 17.70 | 19.05 | 1.25 | 7.02% | 17.60 | 19.05 | 128790 | 23578.87 | 3.20% |
| 2025-07-22 | 16.60 | 17.80 | 0.59 | 3.43% | 16.60 | 17.88 | 112091 | 19472.78 | 2.79% |
| 2025-07-21 | 17.02 | 17.21 | 0.19 | 1.12% | 15.76 | 18.70 | 145888 | 24866.26 | 3.63% |
| 2025-07-18 | 17.06 | 17.02 | -0.18 | -1.05% | 16.86 | 17.28 | 24793 | 4231.11 | 0.62% |
| 2025-07-17 | 16.91 | 17.20 | 0.27 | 1.59% | 16.67 | 17.23 | 42010 | 7109.17 | 1.05% |
| 2025-07-16 | 17.18 | 16.93 | -0.28 | -1.63% | 16.78 | 17.35 | 44409 | 7565.22 | 1.10% |
| 2025-07-15 | 17.09 | 17.21 | 0.08 | 0.47% | 16.80 | 17.28 | 47443 | 8110.90 | 1.18% |
| 2025-07-14 | 16.50 | 17.13 | 0.63 | 3.82% | 16.37 | 17.15 | 40484 | 6834.11 | 1.01% |
| 2025-07-11 | 16.43 | 16.50 | 0.04 | 0.24% | 16.36 | 16.62 | 24589 | 4054.51 | 0.61% |
| 2025-07-10 | 16.42 | 16.46 | 0.04 | 0.24% | 16.27 | 16.60 | 25130 | 4134.14 | 0.63% |
| 2025-07-09 | 16.45 | 16.42 | 0.06 | 0.37% | 16.26 | 16.51 | 23751 | 3891.57 | 0.59% |
| 2025-07-08 | 16.11 | 16.36 | 0.29 | 1.80% | 15.97 | 16.36 | 28952 | 4691.22 | 0.72% |
| 2025-07-07 | 15.86 | 16.07 | 0.18 | 1.13% | 15.83 | 16.10 | 24367 | 3893.63 | 0.61% |
| 2025-07-04 | 16.20 | 15.89 | -0.28 | -1.73% | 15.71 | 16.66 | 64577 | 10359.05 | 1.61% |
| 2025-07-03 | 15.40 | 16.17 | 0.75 | 4.86% | 15.35 | 16.30 | 65584 | 10468.91 | 1.63% |
| 2025-07-02 | 15.80 | 15.42 | -0.29 | -1.85% | 15.21 | 15.87 | 32955 | 5072.21 | 0.82% |
| 2025-07-01 | 15.33 | 15.71 | 0.32 | 2.08% | 15.18 | 15.72 | 38906 | 6023.64 | 0.97% |
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
深市涨幅前二十
创业板涨幅前二十
