艾华集团(603989)股票行情
艾华集团(603989)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 | 15.90 | 16.08 | 0.13 | 0.82% | 15.90 | 16.28 | 57707 | 9296.48 | 1.44% |
| 2025-07-31 | 16.21 | 15.95 | -0.25 | -1.54% | 15.91 | 16.40 | 51972 | 8383.93 | 1.30% |
| 2025-07-30 | 16.31 | 16.20 | -0.10 | -0.61% | 16.10 | 16.42 | 37264 | 6054.82 | 0.93% |
| 2025-07-29 | 16.21 | 16.30 | 0.03 | 0.18% | 16.10 | 16.53 | 35138 | 5708.85 | 0.88% |
| 2025-07-28 | 16.17 | 16.27 | 0.11 | 0.68% | 16.09 | 16.33 | 43040 | 6979.35 | 1.07% |
| 2025-07-25 | 16.09 | 16.16 | 0.07 | 0.44% | 16.05 | 16.20 | 34233 | 5523.46 | 0.85% |
| 2025-07-24 | 15.94 | 16.09 | 0.14 | 0.88% | 15.93 | 16.15 | 48833 | 7838.50 | 1.22% |
| 2025-07-23 | 16.08 | 15.95 | -0.10 | -0.62% | 15.92 | 16.20 | 40992 | 6564.64 | 1.02% |
| 2025-07-22 | 16.10 | 16.05 | -0.01 | -0.06% | 15.94 | 16.29 | 54924 | 8839.70 | 1.37% |
| 2025-07-21 | 16.22 | 16.06 | -0.25 | -1.53% | 15.80 | 16.22 | 72683 | 11663.39 | 1.81% |
| 2025-07-18 | 16.02 | 16.31 | 0.28 | 1.75% | 15.92 | 16.36 | 66026 | 10661.93 | 1.65% |
| 2025-07-17 | 15.70 | 16.03 | 0.35 | 2.23% | 15.64 | 16.07 | 52842 | 8427.99 | 1.32% |
| 2025-07-16 | 15.75 | 15.68 | -0.12 | -0.76% | 15.63 | 15.83 | 32694 | 5136.46 | 0.82% |
| 2025-07-15 | 15.57 | 15.80 | 0.18 | 1.15% | 15.53 | 15.92 | 52973 | 8350.49 | 1.32% |
| 2025-07-14 | 15.56 | 15.62 | 0.04 | 0.26% | 15.52 | 15.73 | 42960 | 6719.46 | 1.07% |
| 2025-07-11 | 15.64 | 15.58 | -0.12 | -0.76% | 15.47 | 15.74 | 36865 | 5737.56 | 0.92% |
| 2025-07-10 | 15.55 | 15.70 | 0.06 | 0.38% | 15.55 | 15.75 | 29231 | 4580.21 | 0.73% |
| 2025-07-09 | 15.70 | 15.64 | -0.06 | -0.38% | 15.57 | 15.75 | 31208 | 4883.09 | 0.78% |
| 2025-07-08 | 15.42 | 15.70 | 0.30 | 1.95% | 15.39 | 15.75 | 47461 | 7427.13 | 1.18% |
| 2025-07-07 | 15.45 | 15.40 | 0.03 | 0.20% | 15.33 | 15.57 | 23493 | 3619.77 | 0.59% |
| 2025-07-04 | 15.53 | 15.37 | -0.16 | -1.03% | 15.34 | 15.57 | 32216 | 4971.83 | 0.80% |
| 2025-07-03 | 15.34 | 15.53 | 0.20 | 1.30% | 15.34 | 15.55 | 30018 | 4645.41 | 0.75% |
| 2025-07-02 | 15.46 | 15.33 | -0.18 | -1.16% | 15.23 | 15.51 | 30671 | 4694.75 | 0.76% |
| 2025-07-01 | 15.35 | 15.51 | 0.11 | 0.71% | 15.29 | 15.64 | 47692 | 7393.01 | 1.19% |
| 2025-06-30 | 15.34 | 15.40 | 0.20 | 1.32% | 15.23 | 15.40 | 31467 | 4820.32 | 0.78% |
| 2025-06-27 | 15.08 | 15.20 | 0.19 | 1.27% | 15.05 | 15.30 | 32653 | 4964.24 | 0.81% |
| 2025-06-26 | 15.23 | 15.16 | -0.08 | -0.52% | 15.12 | 15.34 | 34109 | 5193.79 | 0.85% |
| 2025-06-25 | 15.15 | 15.24 | 0.10 | 0.66% | 15.08 | 15.27 | 35946 | 5465.21 | 0.90% |
| 2025-06-24 | 14.75 | 15.14 | 0.45 | 3.06% | 14.75 | 15.17 | 35384 | 5311.72 | 0.88% |
| 2025-06-23 | 14.41 | 14.69 | 0.21 | 1.45% | 14.36 | 14.72 | 21371 | 3118.47 | 0.53% |
| 2025-06-20 | 14.54 | 14.48 | -0.04 | -0.28% | 14.48 | 14.74 | 24767 | 3612.87 | 0.62% |
| 2025-06-19 | 14.72 | 14.52 | -0.19 | -1.29% | 14.46 | 14.88 | 34382 | 5029.85 | 0.86% |
| 2025-06-18 | 14.50 | 14.71 | 0.18 | 1.24% | 14.48 | 14.77 | 30569 | 4472.44 | 0.76% |
| 2025-06-17 | 14.68 | 14.53 | -0.15 | -1.02% | 14.51 | 14.80 | 27672 | 4042.12 | 0.69% |
| 2025-06-16 | 14.56 | 14.68 | -0.02 | -0.14% | 14.50 | 14.83 | 30873 | 4548.39 | 0.77% |
| 2025-06-13 | 14.95 | 14.70 | -0.30 | -2.00% | 14.67 | 15.06 | 54388 | 8040.92 | 1.36% |
| 2025-06-12 | 15.10 | 15.00 | -0.08 | -0.53% | 14.93 | 15.16 | 34976 | 5262.66 | 0.87% |
| 2025-06-11 | 15.13 | 15.08 | 0.08 | 0.53% | 15.06 | 15.24 | 27419 | 4157.71 | 0.68% |
| 2025-06-10 | 15.23 | 15.00 | -0.23 | -1.51% | 14.87 | 15.23 | 29155 | 4386.68 | 0.73% |
| 2025-06-09 | 15.22 | 15.23 | 0.01 | 0.07% | 15.17 | 15.30 | 29517 | 4495.31 | 0.74% |
| 2025-06-06 | 15.30 | 15.22 | -0.03 | -0.20% | 15.11 | 15.30 | 20852 | 3165.59 | 0.52% |
| 2025-06-05 | 15.12 | 15.25 | 0.18 | 1.19% | 15.01 | 15.28 | 33355 | 5059.09 | 0.83% |
| 2025-06-04 | 15.02 | 15.07 | 0.14 | 0.94% | 14.96 | 15.15 | 27017 | 4073.14 | 0.67% |
| 2025-06-03 | 14.75 | 14.93 | 0.12 | 0.81% | 14.72 | 14.97 | 29947 | 4457.48 | 0.75% |
| 2025-05-30 | 14.97 | 14.81 | -0.24 | -1.59% | 14.78 | 15.02 | 24731 | 3678.84 | 0.62% |
| 2025-05-29 | 14.76 | 15.05 | 0.33 | 2.24% | 14.76 | 15.08 | 29073 | 4359.59 | 0.72% |
| 2025-05-28 | 14.72 | 14.72 | -0.03 | -0.20% | 14.69 | 14.89 | 21157 | 3123.74 | 0.53% |
| 2025-05-27 | 14.92 | 14.75 | -0.20 | -1.34% | 14.66 | 14.99 | 27977 | 4123.55 | 0.70% |
| 2025-05-26 | 14.80 | 14.95 | 0.12 | 0.81% | 14.76 | 14.99 | 17988 | 2684.00 | 0.45% |
| 2025-05-23 | 14.92 | 14.83 | -0.15 | -1.00% | 14.82 | 15.12 | 23368 | 3495.50 | 0.58% |
| 2025-05-22 | 15.09 | 14.98 | -0.12 | -0.79% | 14.97 | 15.35 | 26008 | 3934.47 | 0.65% |
| 2025-05-21 | 15.23 | 15.10 | -0.13 | -0.85% | 14.99 | 15.23 | 21862 | 3297.47 | 0.55% |
| 2025-05-20 | 15.10 | 15.23 | 0.13 | 0.86% | 15.03 | 15.23 | 22640 | 3432.26 | 0.56% |
| 2025-05-19 | 15.16 | 15.10 | -0.03 | -0.20% | 14.98 | 15.20 | 23969 | 3609.13 | 0.60% |
| 2025-05-16 | 15.05 | 15.13 | 0.07 | 0.46% | 15.02 | 15.23 | 18312 | 2776.55 | 0.46% |
| 2025-05-15 | 15.20 | 15.06 | -0.20 | -1.31% | 15.05 | 15.32 | 22429 | 3393.16 | 0.56% |
| 2025-05-14 | 15.40 | 15.26 | -0.19 | -1.23% | 15.18 | 15.49 | 29904 | 4570.31 | 0.75% |
| 2025-05-13 | 15.42 | 15.45 | 0.12 | 0.78% | 15.26 | 15.50 | 32593 | 5012.57 | 0.81% |
| 2025-05-12 | 15.16 | 15.33 | 0.27 | 1.79% | 15.16 | 15.35 | 34347 | 5256.21 | 0.86% |
| 2025-05-09 | 15.25 | 15.06 | -0.19 | -1.25% | 15.00 | 15.25 | 23223 | 3509.98 | 0.58% |
| 2025-05-08 | 15.09 | 15.25 | 0.14 | 0.93% | 15.02 | 15.30 | 31516 | 4795.45 | 0.79% |
| 2025-05-07 | 15.43 | 15.11 | -0.22 | -1.44% | 14.97 | 15.46 | 51342 | 7802.83 | 1.28% |
| 2025-05-06 | 15.16 | 15.33 | 0.24 | 1.59% | 15.14 | 15.40 | 59425 | 9078.86 | 1.48% |
| 2025-04-30 | 14.80 | 15.09 | 0.67 | 4.65% | 14.80 | 15.29 | 115897 | 17467.06 | 2.89% |
| 2025-04-29 | 14.00 | 14.42 | 0.30 | 2.12% | 14.00 | 14.75 | 58324 | 8430.44 | 1.45% |
| 2025-04-28 | 14.29 | 14.12 | -0.20 | -1.40% | 14.06 | 14.33 | 30309 | 4295.65 | 0.76% |
| 2025-04-25 | 14.16 | 14.32 | 0.21 | 1.49% | 14.02 | 14.46 | 36812 | 5262.80 | 0.92% |
| 2025-04-24 | 14.23 | 14.11 | -0.11 | -0.77% | 13.99 | 14.30 | 30523 | 4309.85 | 0.76% |
| 2025-04-23 | 13.97 | 14.22 | 0.27 | 1.94% | 13.97 | 14.30 | 43962 | 6219.02 | 1.10% |
| 2025-04-22 | 13.93 | 13.95 | -0.02 | -0.14% | 13.84 | 14.00 | 25327 | 3525.49 | 0.63% |
| 2025-04-21 | 13.88 | 13.97 | 0.10 | 0.72% | 13.77 | 14.02 | 23356 | 3255.23 | 0.58% |
| 2025-04-18 | 13.81 | 13.87 | 0.06 | 0.43% | 13.73 | 13.97 | 21096 | 2924.20 | 0.53% |
| 2025-04-17 | 13.61 | 13.81 | 0.01 | 0.07% | 13.61 | 13.92 | 22007 | 3044.50 | 0.55% |
| 2025-04-16 | 13.99 | 13.80 | -0.20 | -1.43% | 13.56 | 13.99 | 27848 | 3832.44 | 0.69% |
| 2025-04-15 | 14.10 | 14.00 | -0.10 | -0.71% | 13.90 | 14.12 | 30275 | 4227.72 | 0.75% |
| 2025-04-14 | 14.16 | 14.10 | 0.14 | 1.00% | 14.05 | 14.35 | 33103 | 4686.90 | 0.83% |
| 2025-04-11 | 13.67 | 13.96 | 0.17 | 1.23% | 13.63 | 14.05 | 36283 | 5038.15 | 0.90% |
| 2025-04-10 | 13.94 | 13.79 | 0.26 | 1.92% | 13.72 | 14.15 | 58000 | 8089.50 | 1.45% |
| 2025-04-09 | 13.05 | 13.53 | 0.14 | 1.05% | 12.56 | 13.65 | 57220 | 7551.84 | 1.43% |
| 2025-04-08 | 13.99 | 13.39 | -0.47 | -3.39% | 13.14 | 14.06 | 82882 | 11122.08 | 2.07% |
上证大盘股票行情在线 K线走势图
