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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.73 | 14.44 | 12.73 | 13.70 | +8.73% | 2.94 | 14.65% |
| 2025-06-23 | 12.00 | 12.60 | 11.94 | 12.60 | +4.65% | 0.75 | 4.11% |
| 2025-06-20 | 11.92 | 12.34 | 11.85 | 12.04 | +1.26% | 0.55 | 3.10% |
| 2025-06-19 | 12.23 | 12.30 | 11.82 | 11.89 | -3.18% | 0.50 | 2.81% |
| 2025-06-18 | 12.20 | 12.44 | 12.12 | 12.28 | 0.00% | 0.40 | 2.23% |
| 2025-06-17 | 12.50 | 12.58 | 12.16 | 12.28 | -1.76% | 0.46 | 2.53% |
| 2025-06-16 | 11.99 | 12.78 | 11.91 | 12.50 | +4.87% | 0.83 | 4.56% |
| 2025-06-13 | 12.18 | 12.20 | 11.88 | 11.92 | -2.69% | 0.44 | 2.47% |
| 2025-06-12 | 12.27 | 12.35 | 12.16 | 12.25 | -0.08% | 0.30 | 1.64% |
| 2025-06-11 | 12.40 | 12.45 | 12.18 | 12.26 | -0.65% | 0.38 | 2.09% |
| 2025-06-10 | 12.43 | 12.66 | 12.24 | 12.34 | -0.16% | 0.65 | 3.57% |
| 2025-06-09 | 12.45 | 12.54 | 12.20 | 12.36 | -0.32% | 0.50 | 2.75% |
| 2025-06-06 | 12.24 | 12.45 | 12.19 | 12.40 | +1.34% | 0.42 | 2.33% |
| 2025-06-05 | 12.20 | 12.30 | 12.07 | 12.24 | +0.29% | 0.42 | 2.34% |
| 2025-06-04 | 12.09 | 12.30 | 12.07 | 12.20 | +0.83% | 0.30 | 1.69% |
| 2025-06-03 | 12.03 | 12.30 | 12.03 | 12.10 | 0.00% | 0.27 | 1.53% |
| 2025-05-30 | 12.22 | 12.33 | 12.06 | 12.10 | -0.82% | 0.35 | 1.94% |
| 2025-05-29 | 12.14 | 12.41 | 11.96 | 12.20 | +0.59% | 0.39 | 2.18% |
| 2025-05-28 | 12.02 | 12.36 | 12.02 | 12.13 | +1.44% | 0.43 | 2.60% |
| 2025-05-27 | 11.99 | 12.13 | 11.83 | 11.96 | -0.65% | 0.29 | 1.79% |