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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.12 | 25.95 | 24.91 | 25.73 | +2.43% | 1.76 | 4.70% |
| 2026-02-12 | 25.01 | 25.25 | 24.65 | 25.12 | +0.60% | 1.69 | 4.63% |
| 2026-02-11 | 24.26 | 25.45 | 24.05 | 24.97 | +2.97% | 2.91 | 7.99% |
| 2026-02-10 | 24.18 | 24.44 | 23.92 | 24.25 | +0.71% | 1.39 | 3.92% |
| 2026-02-09 | 23.98 | 24.20 | 23.68 | 24.08 | +1.22% | 1.31 | 3.73% |
| 2026-02-06 | 23.67 | 24.15 | 23.33 | 23.79 | +0.38% | 1.18 | 3.40% |
| 2026-02-05 | 23.11 | 23.89 | 23.09 | 23.70 | +1.37% | 1.60 | 4.64% |
| 2026-02-04 | 23.10 | 23.60 | 22.63 | 23.38 | +1.17% | 1.35 | 4.01% |
| 2026-02-03 | 23.00 | 23.15 | 22.50 | 23.11 | +1.67% | 1.10 | 3.30% |
| 2026-02-02 | 23.02 | 23.66 | 22.68 | 22.73 | -2.32% | 1.25 | 3.70% |
| 2026-01-30 | 23.58 | 23.58 | 22.76 | 23.27 | +0.13% | 1.42 | 4.19% |
| 2026-01-29 | 24.16 | 24.16 | 23.18 | 23.24 | -3.93% | 2.31 | 6.67% |
| 2026-01-28 | 23.97 | 24.80 | 23.80 | 24.19 | -0.04% | 2.92 | 8.21% |
| 2026-01-27 | 23.21 | 24.42 | 22.27 | 24.20 | +5.17% | 4.23 | 12.38% |
| 2026-01-26 | 22.39 | 23.19 | 22.01 | 23.01 | +3.18% | 2.93 | 8.83% |
| 2026-01-23 | 21.83 | 22.70 | 21.75 | 22.30 | +1.69% | 2.11 | 6.48% |
| 2026-01-22 | 22.04 | 22.30 | 21.66 | 21.93 | -0.50% | 1.55 | 4.84% |
| 2026-01-21 | 21.60 | 22.68 | 21.25 | 22.04 | +1.38% | 2.07 | 6.39% |
| 2026-01-20 | 21.59 | 22.65 | 21.44 | 21.74 | +0.79% | 1.94 | 6.06% |
| 2026-01-19 | 21.30 | 21.61 | 20.68 | 21.57 | +0.94% | 1.65 | 5.31% |