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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.84 | 12.06 | 11.79 | 12.04 | +1.26% | 0.27 | 1.65% |
| 2025-05-23 | 12.11 | 12.14 | 11.84 | 11.89 | -1.95% | 0.44 | 2.67% |
| 2025-05-22 | 12.27 | 12.44 | 12.10 | 12.12 | -1.05% | 0.43 | 2.59% |
| 2025-05-21 | 12.29 | 12.35 | 12.16 | 12.25 | -0.35% | 0.60 | 3.60% |
| 2025-05-20 | 12.51 | 12.51 | 12.24 | 12.29 | -1.15% | 0.64 | 3.83% |
| 2025-05-19 | 12.56 | 12.73 | 12.24 | 12.44 | -0.97% | 0.71 | 4.22% |
| 2025-05-16 | 11.97 | 12.81 | 11.87 | 12.56 | +4.40% | 1.19 | 7.05% |
| 2025-05-15 | 11.91 | 12.21 | 11.86 | 12.03 | +1.02% | 0.50 | 3.06% |
| 2025-05-14 | 11.96 | 12.04 | 11.85 | 11.91 | -0.48% | 0.40 | 2.46% |
| 2025-05-13 | 12.12 | 12.12 | 11.86 | 11.96 | -0.36% | 0.41 | 2.52% |
| 2025-05-12 | 11.82 | 12.07 | 11.69 | 12.01 | +2.69% | 0.60 | 3.71% |
| 2025-05-09 | 12.15 | 12.15 | 11.67 | 11.69 | -3.99% | 0.62 | 3.88% |
| 2025-05-08 | 11.93 | 12.23 | 11.93 | 12.18 | +2.28% | 0.55 | 3.34% |
| 2025-05-07 | 11.48 | 12.12 | 11.48 | 11.91 | +4.45% | 0.95 | 5.89% |
| 2025-05-06 | 11.43 | 11.51 | 11.29 | 11.40 | +0.31% | 0.46 | 2.98% |