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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.85 | 24.89 | 23.45 | 23.78 | -5.22% | 1.95 | 5.51% |
| 2026-03-20 | 27.14 | 27.25 | 24.92 | 25.09 | -6.76% | 2.25 | 5.93% |
| 2026-03-19 | 27.81 | 28.07 | 26.85 | 26.91 | -4.20% | 1.56 | 3.86% |
| 2026-03-18 | 26.63 | 28.22 | 26.45 | 28.09 | +6.16% | 1.64 | 4.10% |
| 2026-03-17 | 27.22 | 27.24 | 26.42 | 26.46 | -2.15% | 0.95 | 2.43% |
| 2026-03-16 | 27.15 | 27.45 | 26.40 | 27.04 | -0.84% | 1.37 | 3.50% |
| 2026-03-13 | 27.35 | 27.83 | 27.10 | 27.27 | -0.98% | 1.17 | 2.91% |
| 2026-03-12 | 28.46 | 28.46 | 27.18 | 27.54 | -3.23% | 2.28 | 5.64% |
| 2026-03-11 | 28.79 | 29.57 | 28.35 | 28.46 | -1.18% | 2.63 | 6.22% |
| 2026-03-10 | 28.09 | 29.17 | 28.00 | 28.80 | +2.75% | 2.30 | 5.48% |
| 2026-03-09 | 26.90 | 28.18 | 26.58 | 28.03 | +2.60% | 2.99 | 7.45% |
| 2026-03-06 | 27.61 | 27.61 | 26.91 | 27.32 | -0.22% | 1.61 | 4.04% |
| 2026-03-05 | 27.46 | 27.69 | 26.50 | 27.38 | +1.71% | 2.29 | 5.74% |
| 2026-03-04 | 26.05 | 27.18 | 25.82 | 26.92 | +1.24% | 2.36 | 6.07% |
| 2026-03-03 | 26.81 | 27.58 | 26.32 | 26.59 | +0.49% | 2.79 | 7.08% |
| 2026-03-02 | 26.88 | 27.77 | 26.28 | 26.46 | -3.78% | 3.05 | 7.74% |
| 2026-02-27 | 27.97 | 28.10 | 27.36 | 27.50 | -2.41% | 2.40 | 5.92% |
| 2026-02-26 | 27.22 | 28.30 | 27.22 | 28.18 | +2.51% | 3.51 | 8.63% |
| 2026-02-25 | 27.17 | 27.60 | 26.31 | 27.49 | +1.22% | 3.45 | 8.75% |
| 2026-02-24 | 25.77 | 27.18 | 25.77 | 27.16 | +5.56% | 3.24 | 8.25% |