爱克股份 sz.300889
23.72
+3.13%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.60 | 24.30 | 23.09 | 23.72 | +3.13% | 1.87 | 5.41% |
| 2026-05-21 | 24.70 | 24.95 | 22.96 | 23.00 | -6.88% | 2.41 | 6.88% |
| 2026-05-20 | 25.67 | 25.80 | 24.63 | 24.70 | -3.18% | 2.14 | 5.87% |
| 2026-05-19 | 25.37 | 26.33 | 24.71 | 25.51 | +0.24% | 4.86 | 13.02% |
| 2026-05-18 | 21.89 | 26.40 | 21.71 | 25.45 | +15.68% | 7.32 | 19.70% |
| 2026-05-15 | 22.89 | 22.90 | 21.85 | 22.00 | -2.91% | 1.04 | 3.19% |
| 2026-05-14 | 23.15 | 23.28 | 22.65 | 22.66 | -1.69% | 1.25 | 3.72% |
| 2026-05-13 | 23.14 | 23.43 | 22.80 | 23.05 | -0.39% | 1.32 | 3.90% |
| 2026-05-12 | 22.89 | 23.43 | 22.57 | 23.14 | +0.17% | 1.41 | 4.18% |
| 2026-05-11 | 24.17 | 24.23 | 22.37 | 23.10 | -4.51% | 2.22 | 6.57% |
| 2026-05-08 | 23.99 | 24.40 | 23.83 | 24.19 | +0.33% | 1.05 | 2.95% |
| 2026-05-07 | 24.35 | 24.40 | 23.91 | 24.11 | 0.00% | 0.83 | 2.36% |
| 2026-05-06 | 24.01 | 24.45 | 23.91 | 24.11 | +0.50% | 1.09 | 3.10% |
| 2026-04-30 | 24.20 | 24.30 | 23.70 | 23.99 | -0.66% | 0.90 | 2.58% |
| 2026-04-29 | 24.55 | 24.55 | 23.84 | 24.15 | -0.12% | 0.86 | 2.42% |
| 2026-04-28 | 23.80 | 24.39 | 23.80 | 24.18 | +0.88% | 0.87 | 2.46% |
| 2026-04-27 | 25.10 | 25.10 | 23.80 | 23.97 | -3.42% | 1.45 | 4.11% |
| 2026-04-24 | 24.97 | 25.10 | 24.32 | 24.82 | -0.40% | 0.93 | 2.58% |
| 2026-04-23 | 25.42 | 25.63 | 24.76 | 24.92 | -2.58% | 0.98 | 2.67% |
| 2026-04-22 | 25.83 | 26.00 | 25.48 | 25.58 | -0.97% | 1.02 | 2.73% |