爱玛科技(603529)股票信息
| 股票代码 | 603529 |
| 股票名称 | 爱玛科技 |
| 最新价/元 | 32.07 |
| 涨跌额/元 | -2.38 |
| 涨跌幅/% | -6.91 |
| 买入/元 | 32.07 |
| 卖出/元 | 32.08 |
| 昨收/元 | 34.45 |
| 今开/元 | 31.01 |
| 最高/元 | 32.97 |
| 最低/元 | 31.01 |
| 成交量/手 | 270057.44 |
| 成交额/万 | 85547.08 |
| 股净值/元 | 14.58 |
| 市净率 | 3.50 |
| 总市值/万 | 2763519.92 |
| 流通值/万 | 2702749.84 |
| 换手率/% | 3.20 |
| 入市日期 | 2021-06-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
爱玛科技(603529)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 31.01 | 32.07 | -2.38 | -6.91 | 270057.44 | 85547.08 | 3.20 |
| 2024-10-10 | 33.42 | 34.45 | 1.01 | 3.02 | 112408.00 | 38854.90 | 1.33 |
| 2024-10-09 | 35.20 | 33.44 | -3.44 | -9.33 | 144490.27 | 49670.30 | 1.71 |
| 2024-10-08 | 40.24 | 36.88 | -0.62 | -1.65 | 270904.04 | 101495.62 | 3.21 |
| 2024-09-30 | 36.31 | 37.50 | 1.90 | 5.34 | 246852.29 | 87821.56 | 2.93 |
| 2024-09-27 | 35.80 | 35.60 | 0.11 | 0.31 | 44165.14 | 16097.59 | 0.52 |
| 2024-09-26 | 33.79 | 35.49 | 1.62 | 4.78 | 75035.31 | 26055.86 | 0.89 |
| 2024-09-25 | 33.29 | 33.87 | 0.58 | 1.74 | 59713.13 | 20222.22 | 0.71 |
| 2024-09-24 | 32.50 | 33.29 | 0.84 | 2.59 | 61225.67 | 20175.75 | 0.73 |
| 2024-09-23 | 31.91 | 32.45 | 0.29 | 0.90 | 39201.50 | 12668.21 | 0.47 |
| 2024-09-20 | 31.96 | 32.16 | 0.24 | 0.75 | 68944.58 | 22338.13 | 0.82 |
| 2024-09-19 | 32.00 | 31.92 | -0.01 | -0.03 | 37800.94 | 12123.27 | 0.45 |
| 2024-09-18 | 31.10 | 31.93 | 0.58 | 1.85 | 31775.80 | 10106.06 | 0.38 |
| 2024-09-13 | 31.64 | 31.35 | -0.39 | -1.23 | 35342.38 | 11114.38 | 0.42 |
| 2024-09-12 | 32.70 | 31.74 | -1.09 | -3.32 | 53233.19 | 17064.12 | 0.63 |
| 2024-09-11 | 31.88 | 32.83 | 0.81 | 2.53 | 56224.86 | 18441.89 | 0.67 |
| 2024-09-10 | 31.29 | 32.02 | 0.73 | 2.33 | 52997.42 | 16744.39 | 0.63 |
| 2024-09-09 | 31.35 | 31.29 | -0.17 | -0.54 | 42770.92 | 13437.11 | 0.51 |
| 2024-09-06 | 32.41 | 31.46 | -0.87 | -2.69 | 48553.35 | 15481.57 | 0.58 |
| 2024-09-05 | 32.31 | 32.33 | -0.17 | -0.52 | 62827.32 | 20194.40 | 0.75 |
| 2024-09-04 | 31.50 | 32.50 | 0.75 | 2.36 | 95476.68 | 30768.63 | 1.13 |
| 2024-09-03 | 29.66 | 31.75 | 1.17 | 3.83 | 100024.30 | 30963.77 | 1.19 |
| 2024-09-02 | 31.04 | 30.58 | 1.15 | 3.91 | 145677.19 | 44460.85 | 1.73 |
| 2024-08-30 | 29.01 | 29.43 | -0.44 | -1.47 | 134982.43 | 39821.08 | 1.60 |
| 2024-08-29 | 29.00 | 29.87 | 0.75 | 2.58 | 70506.12 | 20915.70 | 0.84 |
| 2024-08-28 | 29.00 | 29.12 | -0.01 | -0.03 | 63753.69 | 18585.40 | 0.76 |
| 2024-08-27 | 28.43 | 29.13 | 0.81 | 2.86 | 86840.45 | 25077.05 | 1.03 |
| 2024-08-26 | 28.35 | 28.32 | -0.05 | -0.18 | 91306.71 | 25967.28 | 1.08 |
| 2024-08-23 | 27.00 | 28.37 | 2.05 | 7.79 | 135625.99 | 37822.06 | 1.61 |
| 2024-08-22 | 25.93 | 26.32 | 0.46 | 1.78 | 38217.93 | 10020.72 | 0.45 |
| 2024-08-21 | 25.90 | 25.86 | -0.27 | -1.03 | 23859.89 | 6188.92 | 0.28 |
| 2024-08-20 | 26.40 | 26.13 | -0.37 | -1.40 | 31632.50 | 8227.00 | 0.38 |
| 2024-08-19 | 25.64 | 26.50 | 0.85 | 3.31 | 46334.07 | 12134.30 | 0.55 |
| 2024-08-16 | 26.31 | 25.65 | -0.68 | -2.58 | 43316.82 | 11130.06 | 0.51 |
| 2024-08-15 | 26.46 | 26.33 | -0.34 | -1.28 | 43464.87 | 11500.21 | 0.52 |
| 2024-08-14 | 27.03 | 26.67 | -0.44 | -1.62 | 30237.25 | 8064.31 | 0.36 |
| 2024-08-13 | 27.47 | 27.11 | -0.53 | -1.92 | 34917.80 | 9480.51 | 0.41 |
| 2024-08-12 | 28.22 | 27.64 | -0.61 | -2.16 | 36164.71 | 10007.53 | 0.43 |
| 2024-08-09 | 28.34 | 28.25 | -0.11 | -0.39 | 21790.30 | 6160.32 | 0.26 |
| 2024-08-08 | 28.44 | 28.36 | -0.25 | -0.87 | 43450.81 | 12311.56 | 0.52 |
| 2024-08-07 | 27.82 | 28.61 | 0.61 | 2.18 | 65128.43 | 18601.69 | 0.77 |
| 2024-08-06 | 27.49 | 28.00 | 0.72 | 2.64 | 61995.19 | 17256.19 | 0.74 |
| 2024-08-05 | 27.11 | 27.28 | -0.07 | -0.26 | 50458.50 | 13943.47 | 0.60 |
| 2024-08-02 | 28.40 | 27.35 | -1.07 | -3.77 | 55208.42 | 15303.94 | 0.66 |
| 2024-08-01 | 28.00 | 28.42 | 0.48 | 1.72 | 101208.47 | 28780.85 | 1.20 |
| 2024-07-31 | 25.40 | 27.94 | 2.54 | 10.00 | 84038.61 | 22939.66 | 1.00 |
| 2024-07-30 | 25.67 | 25.40 | -0.45 | -1.74 | 30462.80 | 7689.33 | 0.36 |
| 2024-07-29 | 26.52 | 25.85 | -0.65 | -2.45 | 38834.68 | 10144.02 | 0.46 |
| 2024-07-26 | 25.63 | 26.50 | 1.51 | 6.04 | 61817.87 | 16272.47 | 0.73 |
| 2024-07-25 | 25.20 | 24.99 | -0.14 | -0.56 | 25848.00 | 6491.98 | 0.31 |
| 2024-07-24 | 25.70 | 25.13 | -0.61 | -2.37 | 45598.44 | 11528.83 | 0.54 |
| 2024-07-23 | 26.80 | 25.74 | -1.23 | -4.56 | 52078.69 | 13594.16 | 0.62 |
| 2024-07-22 | 26.68 | 26.97 | 0.35 | 1.32 | 38804.77 | 10368.46 | 0.46 |
| 2024-07-19 | 27.10 | 26.62 | -0.53 | -1.95 | 37574.26 | 10045.35 | 0.45 |
| 2024-07-18 | 27.13 | 27.15 | -0.13 | -0.48 | 31473.19 | 8530.90 | 0.37 |
| 2024-07-17 | 27.54 | 27.28 | -0.27 | -0.98 | 31933.10 | 8687.40 | 0.38 |
| 2024-07-16 | 27.84 | 27.55 | -0.33 | -1.18 | 26175.30 | 7221.87 | 0.31 |
| 2024-07-15 | 27.47 | 27.88 | 0.29 | 1.05 | 42007.82 | 11651.82 | 0.50 |
| 2024-07-12 | 28.06 | 27.59 | -0.17 | -0.61 | 35621.82 | 9768.19 | 0.42 |
| 2024-07-11 | 28.01 | 28.29 | 0.43 | 1.54 | 48323.19 | 13609.83 | 0.57 |
| 2024-07-10 | 27.50 | 27.86 | 0.36 | 1.31 | 44922.60 | 12548.81 | 0.53 |
| 2024-07-09 | 26.61 | 27.50 | 0.89 | 3.35 | 50203.82 | 13601.55 | 0.60 |
| 2024-07-08 | 27.34 | 26.61 | -0.79 | -2.88 | 36662.14 | 9804.40 | 0.44 |
| 2024-07-05 | 27.00 | 27.40 | 0.34 | 1.26 | 39740.80 | 10777.78 | 0.47 |
| 2024-07-04 | 27.11 | 27.06 | -0.61 | -2.21 | 49326.46 | 13485.52 | 0.59 |
| 2024-07-03 | 27.90 | 27.67 | -0.39 | -1.39 | 43727.70 | 12198.49 | 0.52 |
| 2024-07-02 | 27.70 | 28.06 | 0.08 | 0.29 | 73333.65 | 20795.02 | 0.87 |
| 2024-07-01 | 27.19 | 27.98 | 0.65 | 2.38 | 70763.18 | 19367.72 | 0.84 |
| 2024-06-28 | 27.97 | 27.33 | -0.82 | -2.91 | 74174.40 | 20416.34 | 0.88 |
| 2024-06-27 | 28.60 | 28.15 | -0.64 | -2.22 | 46433.00 | 13082.77 | 0.55 |
| 2024-06-26 | 29.20 | 28.79 | -0.67 | -2.27 | 68154.03 | 19479.24 | 0.81 |
| 2024-06-25 | 29.93 | 29.46 | -0.35 | -1.17 | 32334.79 | 9564.42 | 0.38 |
| 2024-06-24 | 30.97 | 29.81 | -1.02 | -3.31 | 41339.90 | 12459.21 | 0.49 |
| 2024-06-21 | 30.57 | 30.83 | 0.38 | 1.25 | 44829.69 | 13862.68 | 0.53 |
| 2024-06-20 | 31.00 | 30.45 | -0.59 | -1.90 | 39742.00 | 12158.27 | 0.47 |
| 2024-06-19 | 31.80 | 31.04 | -0.74 | -2.33 | 36564.60 | 11355.38 | 0.43 |
| 2024-06-18 | 31.88 | 31.78 | -0.40 | -1.24 | 36052.82 | 11514.87 | 0.43 |
| 2024-06-17 | 30.90 | 32.18 | 1.15 | 3.71 | 61897.16 | 19874.17 | 0.73 |
| 2024-06-14 | 30.66 | 31.03 | 0.37 | 1.21 | 49113.88 | 15171.26 | 2.29 |
| 2024-06-13 | 31.03 | 30.66 | -0.32 | -1.03 | 35492.91 | 10923.45 | 1.66 |
| 2024-06-12 | 32.02 | 30.98 | -0.93 | -2.91 | 53789.52 | 16741.79 | 2.51 |
| 2024-06-11 | 32.35 | 31.91 | -0.69 | -2.12 | 45170.26 | 14446.71 | 2.11 |
| 2024-06-07 | 33.42 | 32.60 | -0.85 | -2.54 | 58472.90 | 19118.77 | 2.73 |
| 2024-06-06 | 33.60 | 33.45 | -0.29 | -0.86 | 39127.79 | 13139.21 | 1.83 |
| 2024-06-05 | 34.85 | 33.74 | -0.93 | -2.68 | 34660.41 | 11805.53 | 1.65 |
| 2024-06-04 | 35.00 | 34.67 | -0.01 | -0.03 | 28658.10 | 9881.81 | 1.36 |
| 2024-06-03 | 34.35 | 34.68 | 0.05 | 0.14 | 35299.05 | 12277.98 | 1.68 |
| 2024-05-31 | 34.97 | 34.63 | -0.07 | -0.20 | 41286.81 | 14491.21 | 1.96 |
| 2024-05-30 | 34.39 | 34.70 | 0.07 | 0.20 | 26837.42 | 9379.91 | 1.28 |
| 2024-05-29 | 34.24 | 34.63 | 0.31 | 0.90 | 29950.16 | 10325.66 | 1.43 |
| 2024-05-28 | 34.50 | 34.32 | -0.28 | -0.81 | 22571.47 | 7779.63 | 1.07 |
| 2024-05-27 | 34.75 | 34.60 | 0.00 | 0.00 | 30922.70 | 10698.15 | 1.38 |
| 2024-05-24 | 35.15 | 34.60 | -0.56 | -1.59 | 31319.77 | 10940.44 | 1.40 |
| 2024-05-23 | 35.70 | 35.16 | -0.72 | -2.01 | 40234.20 | 14189.58 | 1.80 |
| 2024-05-22 | 36.72 | 35.88 | -0.81 | -2.21 | 33711.20 | 12168.29 | 1.51 |
| 2024-05-21 | 36.80 | 36.69 | -0.33 | -0.89 | 24526.30 | 9045.45 | 1.10 |
| 2024-05-20 | 36.43 | 37.02 | 0.41 | 1.12 | 37238.60 | 13749.88 | 1.67 |
| 2024-05-17 | 36.09 | 36.61 | 0.52 | 1.44 | 63650.62 | 23322.44 | 2.85 |
| 2024-05-16 | 35.88 | 36.09 | 0.56 | 1.58 | 53613.56 | 19257.41 | 2.40 |
| 2024-05-15 | 36.24 | 35.53 | -1.14 | -3.11 | 57143.34 | 20467.83 | 2.56 |
日K线
周K线
月K线
