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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.85 | 15.85 | 15.51 | 15.63 | -1.39% | 0.71 | 3.10% |
| 2025-08-18 | 15.70 | 16.06 | 15.70 | 15.85 | +1.80% | 0.79 | 3.40% |
| 2025-08-15 | 15.43 | 15.71 | 15.32 | 15.57 | +1.04% | 0.64 | 2.80% |
| 2025-08-14 | 16.29 | 16.34 | 15.39 | 15.41 | -4.64% | 1.38 | 5.98% |
| 2025-08-13 | 15.60 | 16.39 | 15.51 | 16.16 | +4.80% | 1.68 | 7.10% |
| 2025-08-12 | 15.13 | 15.87 | 15.05 | 15.42 | +2.46% | 1.27 | 5.60% |
| 2025-08-11 | 14.81 | 15.13 | 14.77 | 15.05 | +1.62% | 0.69 | 3.14% |
| 2025-08-08 | 14.71 | 14.87 | 14.57 | 14.81 | -0.27% | 0.60 | 2.79% |
| 2025-08-07 | 15.05 | 15.18 | 14.76 | 14.85 | -1.13% | 0.94 | 4.29% |
| 2025-08-06 | 14.90 | 15.09 | 14.65 | 15.02 | -0.40% | 1.60 | 7.32% |
| 2025-08-05 | 14.04 | 15.20 | 14.03 | 15.08 | +8.41% | 2.15 | 9.92% |
| 2025-08-04 | 13.68 | 13.96 | 13.65 | 13.91 | +1.31% | 0.58 | 2.83% |
| 2025-08-01 | 13.60 | 13.80 | 13.45 | 13.73 | +1.40% | 0.65 | 3.23% |
| 2025-07-31 | 13.66 | 13.92 | 13.47 | 13.54 | -0.88% | 0.67 | 3.30% |
| 2025-07-30 | 13.60 | 13.80 | 13.44 | 13.66 | +0.52% | 0.45 | 2.26% |
| 2025-07-29 | 13.75 | 13.80 | 13.35 | 13.59 | -1.45% | 0.79 | 3.95% |
| 2025-07-28 | 13.66 | 13.91 | 13.66 | 13.79 | +0.95% | 0.75 | 3.70% |
| 2025-07-25 | 13.74 | 13.76 | 13.62 | 13.66 | -0.29% | 0.42 | 2.10% |
| 2025-07-24 | 13.97 | 14.04 | 13.65 | 13.70 | -1.51% | 0.79 | 3.90% |
| 2025-07-23 | 14.17 | 14.25 | 13.91 | 13.91 | -1.28% | 0.60 | 2.92% |