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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.22 | 21.43 | 20.38 | 20.62 | -2.83% | 1.44 | 4.75% |
| 2025-12-16 | 21.56 | 22.09 | 20.98 | 21.22 | -1.58% | 1.07 | 3.41% |
| 2025-12-15 | 21.61 | 21.80 | 21.25 | 21.56 | -1.19% | 0.98 | 3.11% |
| 2025-12-12 | 22.28 | 22.51 | 21.50 | 21.82 | -2.02% | 1.84 | 5.71% |
| 2025-12-11 | 23.35 | 23.45 | 22.19 | 22.27 | -5.03% | 2.00 | 6.01% |
| 2025-12-10 | 23.12 | 24.19 | 23.11 | 23.45 | +1.12% | 2.12 | 6.10% |
| 2025-12-09 | 23.38 | 24.08 | 23.00 | 23.19 | -1.45% | 2.26 | 6.61% |
| 2025-12-08 | 24.58 | 24.58 | 23.22 | 23.53 | -4.27% | 3.11 | 8.98% |
| 2025-12-05 | 24.52 | 24.99 | 23.80 | 24.58 | -2.11% | 2.81 | 7.86% |
| 2025-12-04 | 26.02 | 26.60 | 24.82 | 25.11 | -9.81% | 5.49 | 14.72% |
| 2025-12-03 | 30.96 | 30.96 | 27.00 | 27.84 | +7.91% | 9.42 | 21.68% |
| 2025-12-02 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-12-01 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-11-28 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-11-27 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-11-26 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-11-25 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-11-24 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-11-21 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-11-20 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |