爱玛科技

sh603529 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

23.53

涨跌幅

+1.73%

成交量

7,594,200 股

成交额

178,437,312 元

换手率

0.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	23.10	23.53	23.80	23.00	+1.73%	7,594,200	178,437,312	0.89
2026-10-13	23.15	23.13	23.47	22.92	-0.69%	6,955,300	161,243,680	0.82
2026-10-12	23.00	23.29	23.46	22.70	+0.04%	10,106,200	233,877,456	1.19
2026-10-09	22.90	23.28	23.57	22.84	+1.70%	13,080,900	304,996,864	1.54
2026-10-08	22.10	22.89	23.00	21.91	+2.97%	12,950,900	294,079,424	1.52
2026-09-30	21.80	22.23	22.55	21.69	+1.97%	10,564,500	234,424,336	1.24
2026-09-29	21.12	21.80	21.85	20.96	+3.22%	7,514,300	162,464,832	0.88
2026-09-28	20.89	21.12	21.20	20.55	+1.15%	3,683,500	76,988,000	0.43
2026-09-24	21.25	20.88	21.41	20.85	-3.60%	3,224,100	68,115,184	0.38
2026-09-23	21.42	21.66	21.77	21.25	+0.93%	3,973,500	85,626,000	0.47
2026-09-22	21.65	21.46	21.70	21.43	-1.15%	2,675,100	57,566,580	0.31
2026-09-21	21.40	21.71	21.75	21.30	+1.31%	4,556,300	98,474,136	0.54
2026-09-18	21.60	21.43	21.64	21.38	-0.46%	2,782,800	59,842,952	0.33
2026-09-17	21.40	21.53	21.59	21.30	+0.14%	2,763,500	59,404,100	0.32
2026-09-16	21.44	21.50	21.53	20.96	+0.28%	4,073,300	86,472,688	0.48
2026-09-15	21.88	21.44	21.99	21.35	-2.06%	4,982,700	107,360,048	0.59
2026-09-14	21.33	21.89	21.89	21.16	+2.82%	4,613,500	99,700,520	0.54
2026-09-11	21.80	21.29	21.80	21.25	-2.65%	4,456,500	95,474,432	0.52
2026-09-10	21.80	21.87	21.98	21.65	+0.23%	2,807,700	61,320,260	0.33
2026-09-09	21.80	21.82	22.05	21.63	+0.09%	3,912,600	85,446,544	0.46
2026-09-08	21.40	21.80	21.88	21.13	+1.87%	5,741,600	123,809,336	0.67
2026-09-07	21.73	21.40	21.88	21.36	-1.34%	3,783,200	81,384,984	0.44
2026-09-04	21.68	21.69	21.97	21.56	+0.37%	4,262,700	92,982,432	0.50
2026-09-03	21.70	21.61	21.92	21.57	-0.69%	2,488,100	53,994,692	0.29
2026-09-02	22.04	21.76	22.17	21.72	-1.27%	3,233,800	70,572,336	0.38
2026-09-01	21.60	22.04	22.25	21.60	+1.66%	6,725,900	148,202,048	0.79
2026-08-31	21.58	21.68	21.77	21.29	+1.03%	5,713,300	123,341,984	0.67
2026-08-28	21.40	21.46	21.76	21.28	-0.09%	5,851,700	126,124,232	0.69
2026-08-27	21.94	21.48	21.94	21.30	-2.14%	7,662,200	164,689,216	0.90
2026-08-26	21.30	21.95	22.16	21.25	+2.71%	9,324,000	204,319,632	1.10

需要全历史数据与程序化访问？查看爱玛科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603529 获取全部历史日线。