| 股票名称 | 代码 603511 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 爱慕股份 | 2024-03-29 五 | 13.41 | 13.35 | 13.39 | 13.53 | 13.28 | 0.30% | 2.64% | 14368 | 1920万 | 7.29 | 54.65 | 20.95 | 2 | 爱慕股份 | 2024-03-28 四 | 13.25 | 13.43 | 13.35 | 13.66 | 13.25 | -0.60% | 2.77% | 15092 | 2026万 | 7.27 | 54.48 | 20.89 | 3 | 爱慕股份 | 2024-03-27 三 | 13.48 | 13.57 | 13.43 | 13.91 | 13.36 | -1.03% | 2.92% | 15901 | 2179万 | 7.31 | 54.81 | 21.02 | 4 | 爱慕股份 | 2024-03-26 二 | 13.28 | 13.30 | 13.57 | 13.58 | 13.25 | 2.03% | 2.63% | 14313 | 1924万 | 7.39 | 55.38 | 21.23 | 5 | 爱慕股份 | 2024-03-25 一 | 13.63 | 13.80 | 13.30 | 13.73 | 13.25 | -3.62% | 3.05% | 16582 | 2231万 | 7.24 | 54.28 | 20.81 | 6 | 爱慕股份 | 2024-03-22 五 | 13.74 | 13.74 | 13.80 | 14.00 | 13.40 | 0.44% | 3.11% | 16948 | 2326万 | 7.51 | 56.32 | 21.59 | 7 | 爱慕股份 | 2024-03-21 四 | 13.74 | 13.64 | 13.74 | 13.94 | 13.51 | 0.73% | 1.84% | 10025 | 1373万 | 7.48 | 56.08 | 21.5 | 8 | 爱慕股份 | 2024-03-20 三 | 13.55 | 13.55 | 13.64 | 13.68 | 13.53 | 0.66% | 1.45% | 7878 | 1073万 | 7.43 | 55.67 | 21.34 | 9 | 爱慕股份 | 2024-03-19 二 | 13.69 | 13.61 | 13.55 | 13.69 | 13.54 | -0.44% | 1.66% | 9060 | 1233万 | 7.38 | 55.3 | 21.2 | 10 | 爱慕股份 | 2024-03-18 一 | 13.60 | 13.56 | 13.61 | 13.65 | 13.45 | 0.37% | 2.16% | 11783 | 1596万 | 7.41 | 55.55 | 21.3 | 11 | 爱慕股份 | 2024-03-15 五 | 13.34 | 13.36 | 13.56 | 13.57 | 13.30 | 1.50% | 1.32% | 7182 | 963万 | 7.38 | 55.34 | 21.22 | 12 | 爱慕股份 | 2024-03-14 四 | 13.39 | 13.40 | 13.36 | 13.50 | 13.24 | -0.30% | 1.67% | 9077 | 1212万 | 7.27 | 54.52 | 20.91 | 13 | 爱慕股份 | 2024-03-08 五 | 12.97 | 12.90 | 13.06 | 13.13 | 12.88 | 1.24% | 1.43% | 7769 | 1010万 | 7.11 | 53.3 | 20.44 | 14 | 爱慕股份 | 2024-03-07 四 | 13.28 | 13.08 | 12.90 | 13.28 | 12.88 | -1.38% | 1.56% | 8470 | 1103万 | 7.02 | 52.65 | 20.19 | 15 | 爱慕股份 | 2024-03-06 三 | 12.83 | 12.92 | 13.08 | 13.19 | 12.83 | 1.24% | 1.45% | 7884 | 1029万 | 7.12 | 53.38 | 20.47 | 16 | 爱慕股份 | 2024-03-05 二 | 13.18 | 13.19 | 12.92 | 13.22 | 12.91 | -2.05% | 1.98% | 10755 | 1403万 | 7.03 | 52.73 | 20.22 | 17 | 爱慕股份 | 2024-03-04 一 | 13.44 | 13.47 | 13.19 | 13.60 | 13.06 | -2.08% | 2.92% | 15873 | 2091万 | 7.18 | 53.83 | 20.64 | 18 | 爱慕股份 | 2024-03-01 五 | 13.50 | 13.47 | 13.47 | 13.61 | 13.30 | 0.00% | 2.24% | 12192 | 1637万 | 7.33 | 54.97 | 21.08 | 19 | 爱慕股份 | 2024-02-29 四 | 12.92 | 13.05 | 13.47 | 13.57 | 12.90 | 3.22% | 3.18% | 17293 | 2311万 | 7.33 | 54.97 | 21.08 | 20 | 爱慕股份 | 2024-02-28 三 | 13.97 | 14.04 | 13.05 | 14.16 | 13.01 | -7.05% | 3.83% | 20866 | 2851万 | 7.1 | 53.26 | 20.42 | 21 | 爱慕股份 | 2024-02-27 二 | 13.87 | 13.97 | 14.04 | 14.20 | 13.81 | 0.50% | 2.58% | 14071 | 1972万 | 7.64 | 57.3 | 21.97 | 22 | 爱慕股份 | 2024-02-26 一 | 13.47 | 13.38 | 13.97 | 14.01 | 13.27 | 4.41% | 4.22% | 22963 | 3156万 | 7.6 | 57.01 | 21.86 | 23 | 爱慕股份 | 2024-02-23 五 | 13.05 | 13.05 | 13.38 | 13.40 | 12.96 | 2.53% | 2.61% | 14182 | 1870万 | 7.28 | 54.61 | 20.94 | 24 | 爱慕股份 | 2024-02-22 四 | 12.90 | 12.90 | 13.05 | 13.11 | 12.63 | 1.16% | 3.66% | 19925 | 2569万 | 7.1 | 53.26 | 20.42 | 25 | 爱慕股份 | 2024-02-21 三 | 12.83 | 12.83 | 12.90 | 13.17 | 12.70 | 0.55% | 3.17% | 17265 | 2236万 | 7.02 | 52.65 | 20.19 | 26 | 爱慕股份 | 2024-02-20 二 | 12.42 | 12.42 | 12.83 | 12.89 | 12.26 | 3.30% | 4.24% | 23065 | 2934万 | 6.98 | 52.36 | 20.08 | 27 | 爱慕股份 | 2024-02-19 一 | 12.12 | 12.12 | 12.42 | 12.97 | 12.12 | 2.48% | 5.28% | 28741 | 3608万 | 6.76 | 50.69 | 19.44 | 28 | 爱慕股份 | 2024-02-08 四 | 11.03 | 11.02 | 12.12 | 12.12 | 11.03 | 9.98% | 6.54% | 35611 | 4144万 | 6.6 | 49.46 | 18.97 | 29 | 爱慕股份 | 2024-02-07 三 | 11.46 | 11.45 | 11.02 | 11.60 | 10.76 | -3.76% | 5.96% | 32431 | 3596万 | 6 | 44.97 | 17.24 | 30 | 爱慕股份 | 2024-02-06 二 | 11.18 | 11.36 | 11.45 | 11.85 | 10.52 | 0.79% | 4.41% | 24022 | 2665万 | 6.23 | 46.73 | 17.92 | 31 | 爱慕股份 | 2024-02-05 一 | 12.36 | 12.49 | 11.36 | 12.36 | 11.24 | -9.05% | 4.44% | 24177 | 2800万 | 6.18 | 46.36 | 17.78 | 32 | 爱慕股份 | 2024-02-02 五 | 13.24 | 12.85 | 12.49 | 13.25 | 12.16 | -2.80% | 3.30% | 17975 | 2298万 | 6.8 | 50.97 | 19.54 | 33 | 爱慕股份 | 2024-02-01 四 | 13.00 | 13.04 | 12.85 | 13.17 | 12.61 | -1.46% | 2.82% | 15342 | 1979万 | 7 | 52.44 | 20.11 | 34 | 爱慕股份 | 2024-01-31 三 | 13.35 | 13.60 | 13.04 | 13.61 | 13.00 | -4.12% | 3.64% | 19804 | 2622万 | 7.1 | 53.22 | 20.41 | 35 | 爱慕股份 | 2024-01-30 二 | 14.50 | 14.40 | 13.60 | 14.50 | 13.36 | -5.56% | 7.53% | 40987 | 5633万 | 7.4 | 55.5 | 21.28 | 36 | 爱慕股份 | 2024-01-29 一 | 14.96 | 14.95 | 14.40 | 15.01 | 14.32 | -3.68% | 2.35% | 12816 | 1862万 | 7.84 | 58.77 | 22.53 | 37 | 爱慕股份 | 2024-01-26 五 | 15.00 | 15.02 | 14.95 | 15.32 | 14.82 | -0.47% | 2.56% | 13929 | 2095万 | 8.14 | 61.01 | 23.39 | 38 | 爱慕股份 | 2024-01-25 四 | 14.78 | 14.78 | 15.02 | 15.05 | 14.64 | 1.62% | 2.10% | 11426 | 1702万 | 8.18 | 61.3 | 23.5 | 39 | 爱慕股份 | 2024-01-24 三 | 14.55 | 14.60 | 14.78 | 15.18 | 14.30 | 1.23% | 3.34% | 18188 | 2681万 | 8.05 | 60.32 | 23.13 | 40 | 爱慕股份 | 2024-01-23 二 | 15.10 | 15.39 | 14.60 | 15.32 | 14.40 | -5.13% | 6.84% | 37237 | 5450万 | 7.95 | 59.59 | 22.85 | 41 | 爱慕股份 | 2024-01-22 一 | 15.90 | 15.99 | 15.39 | 15.96 | 15.21 | -3.75% | 3.68% | 20055 | 3125万 | 8.38 | 62.81 | 24.08 | 42 | 爱慕股份 | 2024-01-19 五 | 16.00 | 15.89 | 15.99 | 16.36 | 15.71 | 0.63% | 3.09% | 16811 | 2694万 | 8.7 | 65.26 | 25.02 | 43 | 爱慕股份 | 2024-01-18 四 | 15.69 | 15.90 | 15.89 | 15.96 | 15.42 | -0.06% | 3.09% | 16803 | 2638万 | 8.65 | 64.85 | 24.86 | 44 | 爱慕股份 | 2024-01-17 三 | 15.97 | 15.97 | 15.90 | 16.19 | 15.82 | -0.44% | 2.80% | 15269 | 2451万 | 8.66 | 64.89 | 24.88 | 45 | 爱慕股份 | 2024-01-16 二 | 15.73 | 15.73 | 15.97 | 16.26 | 15.68 | 1.53% | 3.06% | 16658 | 2653万 | 8.69 | 65.18 | 24.99 | 46 | 爱慕股份 | 2024-01-15 一 | 15.74 | 15.57 | 15.73 | 15.92 | 15.45 | 1.03% | 1.87% | 10194 | 1606万 | 8.56 | 64.2 | 24.61 | 47 | 爱慕股份 | 2024-01-12 五 | 15.65 | 15.56 | 15.57 | 15.79 | 15.53 | 0.06% | 1.53% | 8326 | 1303万 | 8.48 | 63.54 | 24.36 | 48 | 爱慕股份 | 2024-01-11 四 | 15.40 | 15.46 | 15.56 | 15.59 | 15.30 | 0.65% | 1.71% | 9303 | 1442万 | 8.47 | 63.5 | 24.35 | 49 | 爱慕股份 | 2024-01-10 三 | 15.33 | 15.32 | 15.46 | 15.60 | 15.22 | 0.91% | 2.21% | 12022 | 1858万 | 8.42 | 63.1 | 24.19 | 50 | 爱慕股份 | 2024-01-09 二 | 15.26 | 15.27 | 15.32 | 15.52 | 15.18 | 0.33% | 2.18% | 11843 | 1816万 | 8.34 | 62.52 | 23.97 | 51 | 爱慕股份 | 2024-01-08 一 | 15.44 | 15.46 | 15.27 | 15.48 | 15.24 | -1.23% | 1.94% | 10548 | 1618万 | 8.31 | 62.32 | 23.89 | 52 | 爱慕股份 | 2024-01-05 五 | 15.72 | 15.70 | 15.46 | 15.83 | 15.38 | -1.53% | 1.60% | 8732 | 1359万 | 8.42 | 63.1 | 24.19 | 53 | 爱慕股份 | 2024-01-04 四 | 15.61 | 15.61 | 15.70 | 15.75 | 15.48 | 0.58% | 1.17% | 6346 | 989万 | 8.55 | 64.07 | 24.57 | 54 | 爱慕股份 | 2024-01-03 三 | 15.70 | 15.75 | 15.61 | 15.85 | 15.51 | -0.89% | 1.70% | 9281 | 1451万 | 8.5 | 63.71 | 24.43 | 55 | 爱慕股份 | 2024-01-02 二 | 15.48 | 15.48 | 15.75 | 15.84 | 15.31 | 1.74% | 2.13% | 11581 | 1820万 | 8.57 | 64.28 | 24.65 | 56 | 爱慕股份 | 2023-12-29 五 | 15.25 | 15.28 | 15.48 | 15.50 | 15.20 | 1.31% | 1.49% | 8111 | 1249万 | 8.43 | 63.18 | 24.22 | 57 | 爱慕股份 | 2023-12-28 四 | 14.96 | 14.98 | 15.28 | 15.35 | 14.78 | 2.00% | 1.75% | 9516 | 1440万 | 8.32 | 62.36 | 23.91 | 58 | 爱慕股份 | 2023-12-27 三 | 15.19 | 15.22 | 14.98 | 15.22 | 14.82 | -1.58% | 2.05% | 11174 | 1673万 | 8.15 | 61.14 | 23.44 | 59 | 爱慕股份 | 2023-12-26 二 | 15.58 | 15.48 | 15.22 | 15.61 | 15.00 | -1.68% | 1.90% | 10357 | 1588万 | 8.29 | 62.12 | 23.82 | 60 | 爱慕股份 | 2023-12-25 一 | 16.25 | 15.67 | 15.48 | 16.25 | 15.40 | -1.21% | 2.08% | 11347 | 1768万 | 8.43 | 63.18 | 24.22 | 61 | 爱慕股份 | 2023-12-22 五 | 15.98 | 16.02 | 15.67 | 16.16 | 15.64 | -2.18% | 1.85% | 10097 | 1607万 | 8.53 | 63.95 | 24.52 | 62 | 爱慕股份 | 2023-12-21 四 | 15.70 | 15.89 | 16.02 | 16.15 | 15.61 | 0.82% | 1.96% | 10695 | 1694万 | 8.72 | 65.38 | 25.07 | 63 | 爱慕股份 | 2023-12-20 三 | 16.09 | 15.99 | 15.89 | 16.16 | 15.84 | -0.63% | 0.94% | 5118 | 818万 | 8.65 | 64.85 | 24.86 | 64 | 爱慕股份 | 2023-12-19 二 | 15.95 | 16.03 | 15.99 | 16.20 | 15.90 | -0.25% | 0.85% | 4618 | 739万 | 8.7 | 65.26 | 25.02 | 65 | 爱慕股份 | 2023-12-18 一 | 16.17 | 16.22 | 16.03 | 16.28 | 15.92 | -1.17% | 1.22% | 6628 | 1066万 | 8.73 | 65.42 | 25.08 | 66 | 爱慕股份 | 2023-12-15 五 | 16.18 | 16.30 | 16.22 | 16.35 | 16.18 | -0.49% | 0.78% | 4248 | 691万 | 8.83 | 66.2 | 25.38 | 67 | 爱慕股份 | 2023-12-14 四 | 16.36 | 16.23 | 16.30 | 16.53 | 16.20 | 0.43% | 1.19% | 6468 | 1059万 | 8.87 | 66.52 | 25.51 | 68 | 爱慕股份 | 2023-12-13 三 | 16.34 | 16.38 | 16.23 | 16.50 | 16.15 | -0.92% | 1.01% | 5518 | 903万 | 8.84 | 66.24 | 25.4 | 69 | 爱慕股份 | 2023-12-12 二 | 16.19 | 16.16 | 16.38 | 16.43 | 16.04 | 1.36% | 1.43% | 7807 | 1273万 | 8.92 | 66.85 | 25.63 | 70 | 爱慕股份 | 2023-12-11 一 | 15.83 | 15.83 | 16.16 | 16.26 | 15.70 | 2.08% | 2.03% | 11062 | 1777万 | 8.8 | 65.95 | 25.29 | 71 | 爱慕股份 | 2023-12-08 五 | 16.22 | 16.30 | 15.83 | 16.27 | 15.81 | -2.88% | 2.44% | 13309 | 2135万 | 8.62 | 64.61 | 24.77 | 72 | 爱慕股份 | 2023-12-07 四 | 16.55 | 16.27 | 16.30 | 16.55 | 16.11 | 0.18% | 1.41% | 7688 | 1252万 | 8.87 | 66.52 | 25.51 | 73 | 爱慕股份 | 2023-12-06 三 | 16.30 | 16.29 | 16.27 | 16.41 | 16.19 | -0.12% | 1.21% | 6607 | 1077万 | 8.86 | 66.4 | 25.46 | 74 | 爱慕股份 | 2023-12-05 二 | 16.43 | 16.48 | 16.29 | 16.55 | 16.29 | -1.15% | 1.48% | 8068 | 1326万 | 8.87 | 66.48 | 25.49 | 75 | 爱慕股份 | 2023-12-04 一 | 16.37 | 16.37 | 16.48 | 16.57 | 16.35 | 0.67% | 1.54% | 8375 | 1380万 | 8.97 | 67.26 | 25.79 | 76 | 爱慕股份 | 2023-12-01 五 | 16.33 | 16.33 | 16.37 | 16.54 | 16.24 | 0.24% | 1.22% | 6622 | 1087万 | 8.91 | 66.81 | 25.62 | 77 | 爱慕股份 | 2023-11-30 四 | 16.50 | 16.38 | 16.33 | 16.52 | 16.18 | -0.31% | 1.47% | 7980 | 1299万 | 8.89 | 66.65 | 25.55 | 78 | 爱慕股份 | 2023-11-29 三 | 16.58 | 16.57 | 16.38 | 16.61 | 16.35 | -1.15% | 1.11% | 6062 | 997万 | 8.92 | 66.85 | 25.63 | 79 | 爱慕股份 | 2023-11-28 二 | 16.30 | 16.35 | 16.57 | 16.58 | 16.15 | 1.35% | 1.62% | 8796 | 1448万 | 9.02 | 67.63 | 25.93 | 80 | 爱慕股份 | 2023-11-27 一 | 16.45 | 16.37 | 16.35 | 16.47 | 16.13 | -0.12% | 2.11% | 11499 | 1869万 | 8.9 | 66.73 | 25.58 | 81 | 爱慕股份 | 2023-11-24 五 | 16.52 | 16.54 | 16.37 | 16.71 | 16.30 | -1.03% | 1.52% | 8283 | 1361万 | 8.91 | 66.81 | 25.62 | 82 | 爱慕股份 | 2023-11-23 四 | 16.40 | 16.41 | 16.54 | 16.62 | 16.39 | 0.79% | 1.48% | 8043 | 1328万 | 9 | 67.5 | 25.88 | 83 | 爱慕股份 | 2023-11-22 三 | 16.58 | 16.58 | 16.41 | 16.68 | 16.41 | -1.03% | 1.52% | 8294 | 1368万 | 8.93 | 66.97 | 25.68 | 84 | 爱慕股份 | 2023-11-21 二 | 16.55 | 16.55 | 16.58 | 16.72 | 16.48 | 0.18% | 1.74% | 9461 | 1573万 | 9.03 | 67.67 | 25.94 | 85 | 爱慕股份 | 2023-11-20 一 | 16.50 | 16.48 | 16.55 | 16.61 | 16.25 | 0.42% | 1.99% | 10813 | 1779万 | 9.01 | 67.54 | 25.9 | 86 | 爱慕股份 | 2023-11-17 五 | 16.42 | 16.47 | 16.48 | 16.50 | 16.22 | 0.06% | 1.63% | 8875 | 1454万 | 8.97 | 67.26 | 25.79 | 87 | 爱慕股份 | 2023-11-16 四 | 16.52 | 16.59 | 16.47 | 16.66 | 16.40 | -0.72% | 1.59% | 8638 | 1425万 | 8.97 | 67.22 | 25.77 | 88 | 爱慕股份 | 2023-11-15 三 | 16.50 | 16.39 | 16.59 | 16.66 | 16.40 | 1.22% | 1.99% | 10854 | 1793万 | 9.03 | 67.71 | 25.96 | 89 | 爱慕股份 | 2023-11-14 二 | 16.50 | 16.42 | 16.39 | 16.50 | 16.32 | -0.18% | 1.46% | 7939 | 1302万 | 8.92 | 66.89 | 25.65 | 90 | 爱慕股份 | 2023-11-13 一 | 16.14 | 16.30 | 16.42 | 16.48 | 16.14 | 0.74% | 1.97% | 10747 | 1752万 | 8.94 | 67.01 | 25.69 | 91 | 爱慕股份 | 2023-11-10 五 | 16.10 | 16.15 | 16.30 | 16.32 | 16.02 | 0.93% | 1.30% | 7074 | 1146万 | 8.87 | 66.52 | 25.51 | 92 | 爱慕股份 | 2023-11-09 四 | 16.39 | 16.39 | 16.15 | 16.40 | 16.10 | -1.46% | 1.68% | 9154 | 1483万 | 8.79 | 65.91 | 25.27 | 93 | 爱慕股份 | 2023-11-08 三 | 16.47 | 16.47 | 16.39 | 16.70 | 16.31 | -0.49% | 2.15% | 11698 | 1930万 | 8.92 | 66.89 | 25.65 | 94 | 爱慕股份 | 2023-11-07 二 | 16.27 | 16.30 | 16.47 | 16.58 | 16.08 | 1.04% | 2.48% | 13492 | 2207万 | 8.97 | 67.22 | 25.77 | 95 | 爱慕股份 | 2023-11-06 一 | 16.18 | 16.07 | 16.30 | 16.30 | 15.85 | 1.43% | 3.55% | 19327 | 3115万 | 8.87 | 66.52 | 25.51 | 96 | 爱慕股份 | 2023-11-03 五 | 16.10 | 16.10 | 16.07 | 16.26 | 16.02 | -0.19% | 2.33% | 12703 | 2048万 | 8.75 | 65.59 | 25.15 | 97 | 爱慕股份 | 2023-11-02 四 | 16.31 | 16.31 | 16.10 | 16.35 | 15.95 | -1.29% | 2.52% | 13709 | 2207万 | 8.76 | 65.71 | 25.19 | 98 | 爱慕股份 | 2023-11-01 三 | 16.55 | 16.45 | 16.31 | 16.62 | 16.15 | -0.85% | 2.43% | 13206 | 2156万 | 8.88 | 66.56 | 25.52 | 99 | 爱慕股份 | 2023-10-31 二 | 16.68 | 16.69 | 16.45 | 16.82 | 16.40 | -1.44% | 2.21% | 12005 | 1988万 | 8.96 | 67.14 | 25.74 | 100 | 爱慕股份 | 2023-10-30 一 | 17.25 | 17.27 | 16.69 | 17.46 | 16.63 | -3.36% | 4.11% | 22377 | 3798万 | 9.09 | 68.12 | 26.12 | 101 | 爱慕股份 | 2023-10-27 五 | 16.76 | 16.76 | 17.27 | 17.45 | 16.64 | 3.04% | 2.74% | 14899 | 2577万 | 9.4 | 70.48 | 28.61 | 102 | 爱慕股份 | 2023-10-26 四 | 16.65 | 16.72 | 16.76 | 16.83 | 16.60 | 0.24% | 1.03% | 5616 | 939万 | 9.12 | 68.4 | 27.76 | 103 | 爱慕股份 | 2023-10-25 三 | 16.88 | 16.82 | 16.72 | 16.95 | 16.57 | -0.59% | 1.36% | 7403 | 1239万 | 9.1 | 68.24 | 27.7 | 104 | 爱慕股份 | 2023-10-24 二 | 15.90 | 15.90 | 16.82 | 16.85 | 15.90 | 5.79% | 2.15% | 11692 | 1939万 | 9.16 | 68.65 | 27.86 | 105 | 爱慕股份 | 2023-10-23 一 | 16.15 | 16.16 | 15.90 | 16.18 | 15.79 | -1.61% | 1.44% | 7866 | 1254万 | 8.66 | 64.89 | 26.34 | 106 | 爱慕股份 | 2023-10-20 五 | 16.32 | 16.36 | 16.16 | 16.51 | 16.12 | -1.22% | 1.23% | 6687 | 1087万 | 8.8 | 65.95 | 26.77 | 107 | 爱慕股份 | 2023-10-19 四 | 16.33 | 16.36 | 16.36 | 16.56 | 16.04 | 0.00% | 1.42% | 7727 | 1265万 | 8.91 | 66.77 | 27.1 | 108 | 爱慕股份 | 2023-10-18 三 | 16.89 | 16.89 | 16.36 | 17.07 | 16.32 | -3.14% | 1.56% | 8501 | 1413万 | 8.91 | 66.77 | 27.1 | 109 | 爱慕股份 | 2023-10-17 二 | 16.69 | 16.70 | 16.89 | 17.12 | 16.50 | 1.14% | 2.02% | 11020 | 1861万 | 9.19 | 68.93 | 27.98 | 110 | 爱慕股份 | 2023-10-16 一 | 16.44 | 16.42 | 16.70 | 16.84 | 16.40 | 1.71% | 1.50% | 8141 | 1357万 | 9.09 | 68.16 | 27.67 | 111 | 爱慕股份 | 2023-10-13 五 | 16.51 | 16.65 | 16.42 | 16.68 | 16.41 | -1.38% | 1.50% | 8172 | 1349万 | 8.94 | 67.01 | 27.2 | 112 | 爱慕股份 | 2023-10-12 四 | 16.65 | 16.77 | 16.65 | 16.90 | 16.55 | -0.72% | 0.96% | 5212 | 867万 | 9.06 | 67.95 | 27.58 | 113 | 爱慕股份 | 2023-10-11 三 | 16.59 | 16.54 | 16.77 | 16.89 | 16.50 | 1.39% | 2.25% | 12227 | 2046万 | 9.13 | 68.44 | 27.78 | 114 | 爱慕股份 | 2023-10-10 二 | 16.69 | 16.70 | 16.54 | 16.80 | 16.48 | -0.96% | 1.71% | 9307 | 1545万 | 9 | 67.5 | 27.4 | 115 | 爱慕股份 | 2023-10-09 一 | 17.02 | 17.08 | 16.70 | 17.10 | 16.60 | -2.22% | 2.41% | 13096 | 2198万 | 9.09 | 68.16 | 27.67 | 116 | 爱慕股份 | 2023-09-28 四 | 17.01 | 16.93 | 17.08 | 17.13 | 16.30 | 0.89% | 3.11% | 16931 | 2851万 | 9.3 | 69.71 | 28.29 | 117 | 爱慕股份 | 2023-09-27 三 | 16.91 | 17.00 | 16.93 | 17.15 | 16.82 | -0.41% | 1.67% | 9106 | 1547万 | 9.22 | 69.09 | 28.05 | 118 | 爱慕股份 | 2023-09-26 二 | 17.25 | 17.08 | 17.00 | 17.25 | 17.00 | -0.47% | 1.17% | 6347 | 1083万 | 9.25 | 69.38 | 28.16 | 119 | 爱慕股份 | 2023-09-25 一 | 17.20 | 17.18 | 17.08 | 17.31 | 17.01 | -0.58% | 1.50% | 8146 | 1395万 | 9.3 | 69.71 | 28.29 | 120 | 爱慕股份 | 2023-09-22 五 | 16.99 | 16.99 | 17.18 | 17.32 | 16.82 | 1.12% | 1.89% | 10310 | 1767万 | 9.35 | 70.12 | 28.46 | 121 | 爱慕股份 | 2023-09-21 四 | 17.32 | 17.38 | 16.99 | 17.41 | 16.96 | -2.24% | 2.34% | 12719 | 2178万 | 9.25 | 69.34 | 28.15 | 122 | 爱慕股份 | 2023-09-20 三 | 17.23 | 17.26 | 17.38 | 17.58 | 17.18 | 0.70% | 2.30% | 12536 | 2184万 | 9.46 | 70.93 | 28.79 | 123 | 爱慕股份 | 2023-09-19 二 | 17.51 | 17.49 | 17.26 | 17.60 | 17.20 | -1.32% | 1.93% | 10486 | 1816万 | 9.4 | 70.44 | 28.59 | 124 | 爱慕股份 | 2023-09-18 一 | 17.11 | 17.21 | 17.49 | 17.53 | 17.08 | 1.63% | 2.45% | 13337 | 2312万 | 9.52 | 71.38 | 28.97 | 125 | 爱慕股份 | 2023-09-15 五 | 16.96 | 16.89 | 17.21 | 17.43 | 16.72 | 1.89% | 3.23% | 17597 | 3023万 | 9.37 | 70.24 | 28.51 | 126 | 爱慕股份 | 2023-09-14 四 | 17.15 | 17.13 | 16.89 | 17.22 | 16.70 | -1.40% | 1.88% | 10252 | 1735万 | 9.19 | 68.93 | 27.98 | 127 | 爱慕股份 | 2023-09-13 三 | 17.13 | 17.23 | 17.13 | 17.25 | 16.98 | -0.58% | 2.29% | 12455 | 2130万 | 9.33 | 69.91 | 28.38 | 128 | 爱慕股份 | 2023-09-12 二 | 17.39 | 17.55 | 17.23 | 17.68 | 17.11 | -1.82% | 2.16% | 11735 | 2023万 | 9.38 | 70.32 | 28.54 | 129 | 爱慕股份 | 2023-09-11 一 | 17.10 | 17.19 | 17.55 | 17.76 | 17.08 | 2.09% | 3.61% | 19641 | 3439万 | 9.55 | 71.63 | 29.07 | 130 | 爱慕股份 | 2023-09-08 五 | 17.10 | 17.19 | 17.19 | 17.61 | 17.08 | 0.00% | 3.39% | 18460 | 3207万 | 9.36 | 70.16 | 28.48 | 131 | 爱慕股份 | 2023-09-07 四 | 17.20 | 17.14 | 17.19 | 17.45 | 17.07 | 0.29% | 3.06% | 16638 | 2874万 | 9.36 | 70.16 | 28.48 | 132 | 爱慕股份 | 2023-09-06 三 | 17.52 | 17.30 | 17.14 | 17.66 | 17.10 | -0.92% | 3.09% | 16803 | 2904万 | 9.33 | 69.95 | 28.39 | 133 | 爱慕股份 | 2023-09-05 二 | 17.58 | 17.58 | 17.30 | 17.74 | 17.27 | -1.59% | 2.99% | 16270 | 2836万 | 9.42 | 70.6 | 28.66 | 134 | 爱慕股份 | 2023-09-04 一 | 17.35 | 17.42 | 17.58 | 17.73 | 17.35 | 0.92% | 4.15% | 22576 | 3960万 | 9.57 | 71.75 | 29.12 | 135 | 爱慕股份 | 2023-09-01 五 | 17.40 | 17.40 | 17.42 | 17.62 | 17.23 | 0.11% | 3.97% | 21634 | 3765万 | 9.48 | 71.09 | 28.86 | 136 | 爱慕股份 | 2023-08-31 四 | 17.97 | 17.90 | 17.40 | 17.99 | 17.20 | -2.79% | 6.61% | 35995 | 6297万 | 9.47 | 71.01 | 28.82 | 137 | 爱慕股份 | 2023-08-30 三 | 16.66 | 16.58 | 17.90 | 18.22 | 16.59 | 7.96% | 15.64% | 85156 | 15066万 | 9.74 | 73.05 | 29.65 | 138 | 爱慕股份 | 2023-08-29 二 | 15.78 | 15.89 | 16.58 | 16.67 | 15.68 | 4.34% | 5.01% | 27288 | 4437万 | 9.03 | 67.67 | 27.47 | 139 | 爱慕股份 | 2023-08-28 一 | 16.25 | 15.29 | 15.89 | 16.25 | 15.51 | 3.92% | 5.25% | 28575 | 4545万 | 8.65 | 64.85 | 26.32 | 140 | 爱慕股份 | 2023-08-25 五 | 15.51 | 15.53 | 15.29 | 15.77 | 15.23 | -1.55% | 3.35% | 18235 | 2819万 | 8.32 | 62.4 | 25.33 | 141 | 爱慕股份 | 2023-08-23 三 | 17.17 | 17.21 | 16.20 | 17.21 | 16.13 | -5.87% | 6.12% | 33311 | 5485万 | 8.82 | 66.12 | 26.84 | 142 | 爱慕股份 | 2023-08-22 二 | 17.53 | 17.37 | 17.21 | 17.53 | 16.95 | -0.92% | 5.45% | 29651 | 5088万 | 9.37 | 70.24 | 28.51 |
|
行情刷新 | 流通股东
|