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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.78 | 22.81 | 21.20 | 21.37 | -4.38% | 2.96 | 9.37% |
| 2026-01-15 | 21.59 | 23.41 | 21.50 | 22.35 | +3.57% | 3.43 | 10.38% |
| 2026-01-14 | 21.50 | 22.15 | 21.14 | 21.58 | +1.89% | 2.05 | 6.47% |
| 2026-01-13 | 21.54 | 22.00 | 21.06 | 21.18 | -1.26% | 1.43 | 4.56% |
| 2026-01-12 | 21.01 | 21.59 | 21.01 | 21.45 | +2.00% | 1.26 | 4.02% |
| 2026-01-09 | 20.88 | 21.21 | 20.73 | 21.03 | +0.72% | 0.93 | 3.03% |
| 2026-01-08 | 20.67 | 21.21 | 20.53 | 20.88 | +1.11% | 1.40 | 4.57% |
| 2026-01-07 | 20.71 | 20.90 | 20.43 | 20.65 | +0.10% | 0.85 | 2.83% |
| 2026-01-06 | 20.64 | 20.90 | 20.43 | 20.63 | -0.15% | 1.01 | 3.34% |
| 2026-01-05 | 20.70 | 21.15 | 20.58 | 20.66 | -0.19% | 1.03 | 3.37% |
| 2025-12-31 | 20.66 | 20.82 | 20.40 | 20.70 | +0.29% | 0.88 | 2.91% |
| 2025-12-30 | 20.57 | 20.96 | 20.55 | 20.64 | -0.67% | 0.73 | 2.42% |
| 2025-12-29 | 21.31 | 21.31 | 20.63 | 20.78 | -2.30% | 1.24 | 4.06% |
| 2025-12-26 | 21.92 | 22.10 | 21.17 | 21.27 | -2.07% | 1.46 | 4.62% |
| 2025-12-25 | 21.51 | 21.83 | 21.01 | 21.72 | +1.88% | 1.44 | 4.60% |
| 2025-12-24 | 20.63 | 22.46 | 20.63 | 21.32 | +3.55% | 2.51 | 7.97% |
| 2025-12-23 | 20.18 | 20.93 | 19.75 | 20.59 | +2.03% | 1.55 | 5.22% |
| 2025-12-22 | 20.83 | 20.89 | 19.91 | 20.18 | -2.89% | 1.41 | 4.74% |
| 2025-12-19 | 20.72 | 20.93 | 20.30 | 20.78 | +1.27% | 1.00 | 3.31% |
| 2025-12-18 | 20.60 | 20.98 | 20.45 | 20.52 | -0.48% | 0.86 | 2.85% |