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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.14 | 14.31 | 13.92 | 14.09 | 0.00% | 0.63 | 3.02% |
| 2025-07-21 | 13.53 | 14.38 | 13.53 | 14.09 | +4.06% | 1.26 | 6.07% |
| 2025-07-18 | 13.45 | 13.56 | 13.31 | 13.54 | +0.74% | 0.48 | 2.44% |
| 2025-07-17 | 13.54 | 13.62 | 13.39 | 13.44 | -0.52% | 0.41 | 2.09% |
| 2025-07-16 | 13.44 | 13.57 | 13.33 | 13.51 | +0.67% | 0.38 | 1.91% |
| 2025-07-15 | 13.51 | 13.60 | 13.29 | 13.42 | -0.81% | 0.45 | 2.30% |
| 2025-07-14 | 13.39 | 13.65 | 13.39 | 13.53 | +0.67% | 0.43 | 2.17% |
| 2025-07-11 | 13.37 | 13.53 | 13.27 | 13.44 | +0.45% | 0.38 | 1.92% |
| 2025-07-10 | 13.50 | 13.57 | 13.30 | 13.38 | -0.82% | 0.52 | 2.61% |
| 2025-07-09 | 13.55 | 13.88 | 13.45 | 13.49 | 0.00% | 0.65 | 3.24% |
| 2025-07-08 | 13.68 | 13.73 | 13.38 | 13.49 | -0.95% | 0.62 | 3.11% |
| 2025-07-07 | 13.25 | 13.74 | 13.20 | 13.62 | +2.18% | 0.70 | 3.54% |
| 2025-07-04 | 13.46 | 13.58 | 13.30 | 13.33 | -0.82% | 0.54 | 2.72% |
| 2025-07-03 | 13.17 | 13.60 | 13.12 | 13.44 | +2.28% | 0.87 | 4.44% |
| 2025-07-02 | 13.31 | 13.47 | 13.08 | 13.14 | -1.79% | 0.59 | 3.05% |
| 2025-07-01 | 13.41 | 13.58 | 13.23 | 13.38 | -0.59% | 0.70 | 3.58% |
| 2025-06-30 | 13.32 | 13.81 | 13.18 | 13.46 | +1.13% | 0.88 | 4.41% |
| 2025-06-27 | 13.62 | 13.73 | 13.28 | 13.31 | -2.13% | 0.87 | 4.39% |
| 2025-06-26 | 13.72 | 13.83 | 13.43 | 13.60 | -2.51% | 1.30 | 6.50% |
| 2025-06-25 | 13.50 | 13.97 | 13.26 | 13.95 | +1.82% | 2.37 | 11.83% |