艾迪精密(603638)股票行情
艾迪精密(603638)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 |
|---|
| 2025-08-01 | 18.16 | 18.32 | 0.16 | 0.88% | 18.12 | 18.33 | 35414 | 6453.79 | 0.43% |
| 2025-07-31 | 18.28 | 18.16 | -0.12 | -0.66% | 18.11 | 18.41 | 43458 | 7932.69 | 0.52% |
| 2025-07-30 | 18.45 | 18.28 | -0.20 | -1.08% | 18.19 | 18.54 | 49503 | 9081.74 | 0.60% |
| 2025-07-29 | 18.61 | 18.48 | -0.22 | -1.18% | 18.35 | 18.64 | 51047 | 9412.16 | 0.61% |
| 2025-07-28 | 18.76 | 18.70 | -0.05 | -0.27% | 18.61 | 18.94 | 51375 | 9631.75 | 0.62% |
| 2025-07-25 | 19.17 | 18.75 | -0.43 | -2.24% | 18.72 | 19.17 | 67069 | 12635.33 | 0.81% |
| 2025-07-24 | 18.75 | 19.18 | 0.25 | 1.32% | 18.75 | 19.43 | 96222 | 18437.94 | 1.16% |
| 2025-07-23 | 19.50 | 18.93 | -0.02 | -0.11% | 18.89 | 19.78 | 148374 | 28641.77 | 1.79% |
| 2025-07-22 | 19.60 | 18.95 | -0.06 | -0.32% | 18.82 | 19.64 | 159931 | 30525.52 | 1.92% |
| 2025-07-21 | 18.30 | 19.01 | 1.17 | 6.56% | 18.07 | 19.38 | 166453 | 31042.65 | 2.00% |
| 2025-07-18 | 17.98 | 17.84 | -0.07 | -0.39% | 17.74 | 18.02 | 28932 | 5155.03 | 0.35% |
| 2025-07-17 | 17.72 | 17.91 | 0.19 | 1.07% | 17.63 | 17.92 | 40492 | 7214.71 | 0.49% |
| 2025-07-16 | 17.58 | 17.72 | 0.15 | 0.85% | 17.57 | 17.80 | 42214 | 7473.46 | 0.51% |
| 2025-07-15 | 17.63 | 17.57 | -0.07 | -0.40% | 17.42 | 17.83 | 46360 | 8159.71 | 0.56% |
| 2025-07-14 | 17.69 | 17.64 | 0.06 | 0.34% | 17.59 | 17.88 | 49829 | 8823.39 | 0.60% |
| 2025-07-11 | 17.43 | 17.58 | 0.16 | 0.92% | 17.38 | 17.66 | 41536 | 7285.78 | 0.50% |
| 2025-07-10 | 17.35 | 17.42 | 0.04 | 0.23% | 17.27 | 17.48 | 22127 | 3844.06 | 0.27% |
| 2025-07-09 | 17.56 | 17.38 | -0.09 | -0.52% | 17.33 | 17.65 | 30474 | 5321.88 | 0.37% |
| 2025-07-08 | 17.20 | 17.47 | 0.28 | 1.63% | 17.15 | 17.48 | 32079 | 5573.45 | 0.39% |
| 2025-07-07 | 17.23 | 17.19 | -0.03 | -0.17% | 17.10 | 17.28 | 17409 | 2987.23 | 0.21% |
| 2025-07-04 | 17.31 | 17.22 | -0.15 | -0.86% | 17.10 | 17.46 | 35851 | 6184.37 | 0.43% |
| 2025-07-03 | 17.50 | 17.37 | -0.13 | -0.74% | 17.31 | 17.54 | 24252 | 4217.87 | 0.29% |
| 2025-07-02 | 17.54 | 17.50 | -0.04 | -0.23% | 17.43 | 17.64 | 26662 | 4669.98 | 0.32% |
| 2025-07-01 | 17.49 | 17.54 | 0.05 | 0.29% | 17.38 | 17.55 | 26160 | 4576.64 | 0.31% |
| 2025-06-30 | 17.40 | 17.49 | 0.14 | 0.81% | 17.36 | 17.55 | 29387 | 5135.46 | 0.35% |
| 2025-06-27 | 17.30 | 17.35 | 0.10 | 0.58% | 17.24 | 17.44 | 24109 | 4183.43 | 0.29% |
| 2025-06-26 | 17.38 | 17.25 | -0.16 | -0.92% | 17.22 | 17.44 | 28914 | 5010.45 | 0.35% |
| 2025-06-25 | 17.37 | 17.41 | 0.09 | 0.52% | 17.21 | 17.46 | 40453 | 7013.42 | 0.49% |
| 2025-06-24 | 17.04 | 17.32 | 0.35 | 2.06% | 17.00 | 17.38 | 38040 | 6571.99 | 0.46% |
| 2025-06-23 | 16.80 | 16.97 | 0.12 | 0.71% | 16.71 | 17.04 | 18171 | 3069.76 | 0.22% |
| 2025-06-20 | 17.07 | 16.85 | -0.19 | -1.12% | 16.85 | 17.15 | 27167 | 4605.24 | 0.33% |
| 2025-06-19 | 17.12 | 17.04 | -0.08 | -0.47% | 16.98 | 17.28 | 30375 | 5201.37 | 0.37% |
| 2025-06-18 | 17.19 | 17.12 | -0.07 | -0.41% | 17.06 | 17.38 | 19241 | 3310.33 | 0.23% |
| 2025-06-17 | 17.15 | 17.19 | 0.01 | 0.06% | 17.11 | 17.24 | 16828 | 2887.13 | 0.20% |
| 2025-06-16 | 17.08 | 17.18 | -0.05 | -0.29% | 17.06 | 17.29 | 16210 | 2778.62 | 0.20% |
| 2025-06-13 | 17.40 | 17.23 | -0.18 | -1.03% | 17.12 | 17.40 | 25959 | 4473.21 | 0.31% |
| 2025-06-12 | 17.50 | 17.41 | -0.13 | -0.74% | 17.33 | 17.56 | 22545 | 3929.70 | 0.27% |
| 2025-06-11 | 17.61 | 17.54 | 0.04 | 0.23% | 17.50 | 17.71 | 18467 | 3248.92 | 0.22% |
| 2025-06-10 | 17.83 | 17.50 | -0.33 | -1.85% | 17.36 | 17.86 | 34077 | 5985.87 | 0.41% |
| 2025-06-09 | 17.75 | 17.83 | 0.26 | 1.48% | 17.58 | 17.87 | 29396 | 5222.18 | 0.35% |
| 2025-06-06 | 17.77 | 17.57 | -0.14 | -0.79% | 17.53 | 17.80 | 21542 | 3791.48 | 0.26% |
| 2025-06-05 | 17.59 | 17.76 | 0.17 | 0.97% | 17.52 | 17.79 | 24966 | 4418.21 | 0.30% |
| 2025-06-04 | 17.65 | 17.59 | 0.04 | 0.23% | 17.52 | 17.71 | 19859 | 3500.88 | 0.24% |
| 2025-06-03 | 17.64 | 17.55 | -0.13 | -0.74% | 17.52 | 17.69 | 23684 | 4167.88 | 0.28% |
| 2025-05-30 | 17.84 | 17.68 | -0.34 | -1.89% | 17.65 | 17.99 | 31155 | 5520.72 | 0.37% |
| 2025-05-29 | 17.75 | 18.02 | 0.22 | 1.24% | 17.70 | 18.12 | 29887 | 5377.67 | 0.36% |
| 2025-05-28 | 17.79 | 17.80 | 0.01 | 0.06% | 17.77 | 18.02 | 26081 | 4663.99 | 0.31% |
| 2025-05-27 | 17.80 | 17.79 | 0.00 | 0.00% | 17.63 | 17.85 | 17539 | 3108.81 | 0.21% |
| 2025-05-26 | 17.90 | 17.79 | -0.06 | -0.34% | 17.68 | 17.96 | 23117 | 4110.87 | 0.28% |
| 2025-05-23 | 17.92 | 17.85 | -0.07 | -0.39% | 17.78 | 18.18 | 33545 | 6029.13 | 0.40% |
| 2025-05-22 | 18.11 | 17.92 | -0.18 | -0.99% | 17.88 | 18.27 | 30151 | 5435.20 | 0.36% |
| 2025-05-21 | 18.19 | 18.10 | -0.12 | -0.66% | 18.02 | 18.25 | 25614 | 4635.39 | 0.31% |
| 2025-05-20 | 18.27 | 18.22 | -0.03 | -0.16% | 18.00 | 18.38 | 25829 | 4702.57 | 0.31% |
| 2025-05-19 | 18.38 | 18.25 | -0.13 | -0.71% | 18.07 | 18.57 | 35708 | 6500.25 | 0.43% |
| 2025-05-16 | 18.28 | 18.38 | 0.08 | 0.44% | 18.21 | 18.69 | 35476 | 6563.77 | 0.43% |
| 2025-05-15 | 18.80 | 18.30 | -0.48 | -2.56% | 18.17 | 18.81 | 45157 | 8262.14 | 0.54% |
| 2025-05-14 | 19.20 | 18.78 | -0.33 | -1.73% | 18.71 | 19.20 | 49289 | 9295.64 | 0.59% |
| 2025-05-13 | 19.52 | 19.11 | -0.21 | -1.09% | 19.11 | 19.58 | 41010 | 7900.92 | 0.49% |
| 2025-05-12 | 19.21 | 19.32 | 0.28 | 1.47% | 19.20 | 19.52 | 42336 | 8193.96 | 0.51% |
| 2025-05-09 | 19.35 | 19.04 | -0.23 | -1.19% | 18.78 | 19.35 | 40569 | 7712.21 | 0.49% |
| 2025-05-08 | 19.02 | 19.27 | 0.21 | 1.10% | 18.93 | 19.39 | 50189 | 9659.62 | 0.60% |
| 2025-05-07 | 19.54 | 19.06 | -0.18 | -0.94% | 18.92 | 19.67 | 54332 | 10428.73 | 0.65% |
| 2025-05-06 | 19.00 | 19.24 | 0.45 | 2.39% | 18.90 | 19.37 | 71713 | 13737.59 | 0.86% |
| 2025-04-30 | 19.00 | 18.79 | -0.18 | -0.95% | 18.37 | 19.02 | 80643 | 15028.61 | 0.97% |
| 2025-04-29 | 18.60 | 18.97 | 0.43 | 2.32% | 18.51 | 19.08 | 39176 | 7400.39 | 0.47% |
| 2025-04-28 | 18.90 | 18.54 | -0.35 | -1.85% | 18.42 | 18.98 | 27330 | 5080.81 | 0.33% |
| 2025-04-25 | 18.90 | 18.89 | 0.11 | 0.59% | 18.78 | 19.09 | 28814 | 5453.97 | 0.35% |
| 2025-04-24 | 18.83 | 18.78 | -0.17 | -0.90% | 18.66 | 19.05 | 39885 | 7519.48 | 0.48% |
| 2025-04-23 | 18.49 | 18.95 | 0.58 | 3.16% | 18.49 | 19.12 | 56774 | 10693.63 | 0.68% |
| 2025-04-22 | 18.54 | 18.37 | -0.20 | -1.08% | 18.25 | 18.65 | 35221 | 6479.97 | 0.42% |
| 2025-04-21 | 18.00 | 18.57 | 0.59 | 3.28% | 17.80 | 18.67 | 53980 | 9876.61 | 0.65% |
| 2025-04-18 | 18.06 | 17.98 | -0.07 | -0.39% | 17.82 | 18.14 | 26891 | 4832.10 | 0.32% |
| 2025-04-17 | 18.00 | 18.05 | -0.10 | -0.55% | 18.00 | 18.38 | 30785 | 5597.03 | 0.37% |
| 2025-04-16 | 18.20 | 18.15 | -0.06 | -0.33% | 17.73 | 18.24 | 45595 | 8220.65 | 0.55% |
| 2025-04-15 | 18.55 | 18.21 | -0.34 | -1.83% | 18.10 | 18.74 | 46927 | 8566.58 | 0.56% |
| 2025-04-14 | 18.70 | 18.55 | 0.02 | 0.11% | 18.50 | 19.05 | 54387 | 10197.22 | 0.65% |
| 2025-04-11 | 17.70 | 18.53 | 0.49 | 2.72% | 17.70 | 18.79 | 75707 | 13995.96 | 0.91% |
| 2025-04-10 | 17.97 | 18.04 | 0.52 | 2.97% | 17.93 | 18.56 | 84519 | 15384.00 | 1.02% |
| 2025-04-09 | 16.94 | 17.52 | -0.08 | -0.45% | 16.35 | 17.88 | 110880 | 19093.76 | 1.33% |
| 2025-04-08 | 18.20 | 17.60 | -0.61 | -3.35% | 17.07 | 18.49 | 124903 | 21913.39 | 1.50% |
上证大盘股票行情在线 K线走势图
