艾迪精密 (603638) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-12	18.33	18.20	-0.14	-0.76%	18.17	18.37	34088	6226	0.41%
2025-09-11	18.02	18.34	0.31	1.72%	17.81	18.36	44205	7990	0.53%
2025-09-10	18.21	18.03	-0.25	-1.37%	17.96	18.37	40374	7314	0.49%
2025-09-09	18.38	18.28	-0.11	-0.60%	18.20	18.42	36281	6635	0.44%
2025-09-08	18.43	18.39	0.08	0.44%	18.21	18.60	51700	9508	0.62%
2025-09-05	17.95	18.31	0.39	2.18%	17.92	18.32	37623	6842	0.45%
2025-09-04	18.12	17.92	-0.22	-1.21%	17.72	18.38	53547	9683	0.64%
2025-09-03	18.54	18.14	-0.40	-2.16%	18.10	18.75	48264	8854	0.58%
2025-09-02	18.65	18.54	-0.10	-0.54%	18.03	18.69	76003	13954	0.91%
2025-09-01	18.95	18.64	-0.31	-1.64%	18.50	19.03	63752	11890	0.77%
2025-08-29	18.62	18.95	0.36	1.94%	18.45	19.06	73658	13855	0.89%
2025-08-28	18.58	18.59	0.00	0.00%	18.03	18.68	61972	11406	0.75%
2025-08-27	18.95	18.59	-0.34	-1.80%	18.58	19.37	73189	13918	0.88%
2025-08-26	19.04	18.93	-0.14	-0.73%	18.81	19.11	42940	8142	0.52%
2025-08-25	19.00	19.07	0.15	0.79%	18.89	19.23	66901	12730	0.80%
2025-08-22	18.98	18.92	-0.05	-0.26%	18.78	19.06	48941	9241	0.59%
2025-08-21	19.12	18.97	-0.06	-0.32%	18.81	19.47	60400	11491	0.73%
2025-08-20	18.84	19.03	0.13	0.69%	18.70	19.08	55693	10541	0.67%
2025-08-19	18.76	18.90	0.13	0.69%	18.51	18.96	63215	11855	0.76%
2025-08-18	18.65	18.77	0.23	1.24%	18.51	18.86	66434	12407	0.80%
2025-08-15	18.19	18.54	0.34	1.87%	18.14	18.54	46572	8574	0.56%
2025-08-14	18.39	18.20	-0.20	-1.09%	18.05	18.44	49191	8963	0.59%
2025-08-13	18.34	18.40	0.09	0.49%	18.32	18.49	36326	6682	0.44%
2025-08-12	18.58	18.31	-0.27	-1.45%	18.30	18.58	47364	8703	0.57%
2025-08-11	18.48	18.58	0.10	0.54%	18.43	18.70	40146	7467	0.48%
2025-08-08	18.49	18.48	-0.04	-0.22%	18.44	18.80	43263	8047	0.52%
2025-08-07	18.82	18.52	-0.30	-1.59%	18.45	18.85	51041	9474	0.61%
2025-08-06	18.64	18.82	0.15	0.80%	18.60	18.89	43497	8168	0.52%
2025-08-05	18.50	18.67	0.19	1.03%	18.48	18.73	47093	8765	0.57%
2025-08-04	18.25	18.48	0.16	0.87%	18.20	18.48	40261	7387	0.48%
2025-08-01	18.16	18.32	0.16	0.88%	18.12	18.33	35414	6453	0.43%
2025-07-31	18.28	18.16	-0.12	-0.66%	18.11	18.41	43458	7932	0.52%
2025-07-30	18.45	18.28	-0.20	-1.08%	18.19	18.54	49503	9081	0.60%
2025-07-29	18.61	18.48	-0.22	-1.18%	18.35	18.64	51047	9412	0.61%
2025-07-28	18.76	18.70	-0.05	-0.27%	18.61	18.94	51375	9631	0.62%
2025-07-25	19.17	18.75	-0.43	-2.24%	18.72	19.17	67069	12635	0.81%
2025-07-24	18.75	19.18	0.25	1.32%	18.75	19.43	96222	18437	1.16%
2025-07-23	19.50	18.93	-0.02	-0.11%	18.89	19.78	148374	28641	1.79%
2025-07-22	19.60	18.95	-0.06	-0.32%	18.82	19.64	159931	30525	1.92%
2025-07-21	18.30	19.01	1.17	6.56%	18.07	19.38	166453	31042	2.00%
2025-07-18	17.98	17.84	-0.07	-0.39%	17.74	18.02	28932	5155	0.35%
2025-07-17	17.72	17.91	0.19	1.07%	17.63	17.92	40492	7214	0.49%
2025-07-16	17.58	17.72	0.15	0.85%	17.57	17.80	42214	7473	0.51%
2025-07-15	17.63	17.57	-0.07	-0.40%	17.42	17.83	46360	8159	0.56%
2025-07-14	17.69	17.64	0.06	0.34%	17.59	17.88	49829	8823	0.60%
2025-07-11	17.43	17.58	0.16	0.92%	17.38	17.66	41536	7285	0.50%
2025-07-10	17.35	17.42	0.04	0.23%	17.27	17.48	22127	3844	0.27%
2025-07-09	17.56	17.38	-0.09	-0.52%	17.33	17.65	30474	5321	0.37%
2025-07-08	17.20	17.47	0.28	1.63%	17.15	17.48	32079	5573	0.39%
2025-07-07	17.23	17.19	-0.03	-0.17%	17.10	17.28	17409	2987	0.21%
2025-07-04	17.31	17.22	-0.15	-0.86%	17.10	17.46	35851	6184	0.43%
2025-07-03	17.50	17.37	-0.13	-0.74%	17.31	17.54	24252	4217	0.29%
2025-07-02	17.54	17.50	-0.04	-0.23%	17.43	17.64	26662	4669	0.32%
2025-07-01	17.49	17.54	0.05	0.29%	17.38	17.55	26160	4576	0.31%
2025-06-30	17.40	17.49	0.14	0.81%	17.36	17.55	29387	5135	0.35%
2025-06-27	17.30	17.35	0.10	0.58%	17.24	17.44	24109	4183	0.29%
2025-06-26	17.38	17.25	-0.16	-0.92%	17.22	17.44	28914	5010	0.35%
2025-06-25	17.37	17.41	0.09	0.52%	17.21	17.46	40453	7013	0.49%
2025-06-24	17.04	17.32	0.35	2.06%	17.00	17.38	38040	6571	0.46%
2025-06-23	16.80	16.97	0.12	0.71%	16.71	17.04	18171	3069	0.22%
2025-06-20	17.07	16.85	-0.19	-1.12%	16.85	17.15	27167	4605	0.33%
2025-06-19	17.12	17.04	-0.08	-0.47%	16.98	17.28	30375	5201	0.37%
2025-06-18	17.19	17.12	-0.07	-0.41%	17.06	17.38	19241	3310	0.23%
2025-06-17	17.15	17.19	0.01	0.06%	17.11	17.24	16828	2887	0.20%
2025-06-16	17.08	17.18	-0.05	-0.29%	17.06	17.29	16210	2778	0.20%
2025-06-13	17.40	17.23	-0.18	-1.03%	17.12	17.40	25959	4473	0.31%
2025-06-12	17.50	17.41	-0.13	-0.74%	17.33	17.56	22545	3929	0.27%
2025-06-11	17.61	17.54	0.04	0.23%	17.50	17.71	18467	3248	0.22%
2025-06-10	17.83	17.50	-0.33	-1.85%	17.36	17.86	34077	5985	0.41%
2025-06-09	17.75	17.83	0.26	1.48%	17.58	17.87	29396	5222	0.35%
2025-06-06	17.77	17.57	-0.14	-0.79%	17.53	17.80	21542	3791	0.26%