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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.93 | 26.18 | 25.62 | 25.83 | -0.62% | 0.90 | 2.38% |
| 2026-04-20 | 26.33 | 26.50 | 25.83 | 25.99 | -1.22% | 1.23 | 3.22% |
| 2026-04-17 | 25.83 | 26.84 | 25.73 | 26.31 | +1.82% | 1.56 | 4.06% |
| 2026-04-16 | 25.90 | 26.19 | 25.73 | 25.84 | -0.15% | 0.87 | 2.29% |
| 2026-04-15 | 25.85 | 26.26 | 25.75 | 25.88 | -0.27% | 1.10 | 2.89% |
| 2026-04-14 | 26.21 | 26.44 | 25.70 | 25.95 | -0.38% | 1.14 | 3.00% |
| 2026-04-13 | 26.28 | 26.34 | 25.71 | 26.05 | -1.29% | 1.23 | 3.22% |
| 2026-04-10 | 25.20 | 26.99 | 25.20 | 26.39 | +5.43% | 2.29 | 5.90% |
| 2026-04-09 | 25.11 | 25.42 | 24.87 | 25.03 | -0.79% | 1.02 | 2.77% |
| 2026-04-08 | 24.51 | 25.40 | 24.50 | 25.23 | +5.04% | 1.40 | 3.81% |
| 2026-04-07 | 24.78 | 24.78 | 23.93 | 24.02 | -1.96% | 1.14 | 3.19% |
| 2026-04-03 | 25.02 | 25.55 | 24.30 | 24.50 | -1.72% | 1.25 | 3.43% |
| 2026-04-02 | 25.32 | 25.87 | 24.80 | 24.93 | -2.20% | 0.81 | 2.21% |
| 2026-04-01 | 25.45 | 25.55 | 24.97 | 25.49 | +2.04% | 0.91 | 2.46% |
| 2026-03-31 | 25.87 | 25.98 | 24.88 | 24.98 | -0.56% | 1.03 | 2.80% |
| 2026-03-30 | 27.32 | 27.32 | 24.60 | 25.12 | -7.85% | 2.62 | 7.03% |
| 2026-03-27 | 27.09 | 27.54 | 26.72 | 27.26 | -0.15% | 1.44 | 3.63% |
| 2026-03-26 | 27.33 | 27.71 | 26.92 | 27.30 | -0.18% | 1.56 | 3.90% |
| 2026-03-25 | 26.53 | 28.00 | 26.35 | 27.35 | +3.80% | 2.37 | 5.90% |
| 2026-03-24 | 24.51 | 26.42 | 23.82 | 26.35 | +10.81% | 2.22 | 6.08% |