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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.80 | 25.80 | 25.80 | 25.80 | nan% | nan | nan% |
| 2025-11-18 | 24.87 | 25.87 | 24.51 | 25.80 | +2.71% | 2.44 | 6.57% |
| 2025-11-17 | 22.60 | 25.36 | 22.50 | 25.12 | +11.15% | 3.43 | 9.53% |
| 2025-11-14 | 22.87 | 23.22 | 22.46 | 22.60 | -0.83% | 0.84 | 2.50% |
| 2025-11-13 | 21.87 | 22.86 | 21.87 | 22.79 | +3.92% | 1.00 | 3.04% |
| 2025-11-12 | 22.39 | 22.39 | 21.91 | 21.93 | -1.48% | 0.62 | 1.92% |
| 2025-11-11 | 22.28 | 22.78 | 22.20 | 22.26 | -0.89% | 0.55 | 1.69% |
| 2025-11-10 | 22.35 | 22.89 | 22.19 | 22.46 | +0.31% | 0.73 | 2.21% |
| 2025-11-07 | 23.00 | 23.10 | 22.12 | 22.39 | -3.20% | 1.03 | 3.13% |
| 2025-11-06 | 23.61 | 23.61 | 22.94 | 23.13 | -2.03% | 1.11 | 3.28% |
| 2025-11-05 | 23.12 | 24.16 | 22.90 | 23.61 | +2.12% | 1.46 | 4.24% |
| 2025-11-04 | 23.39 | 23.39 | 22.75 | 23.12 | -0.13% | 1.05 | 3.10% |
| 2025-11-03 | 22.58 | 23.48 | 22.31 | 23.15 | +2.52% | 1.43 | 4.28% |
| 2025-10-31 | 22.29 | 22.93 | 22.05 | 22.58 | +1.44% | 1.01 | 3.07% |
| 2025-10-30 | 22.40 | 22.64 | 21.97 | 22.26 | -0.58% | 1.12 | 3.45% |
| 2025-10-29 | 23.55 | 23.55 | 22.20 | 22.39 | -4.28% | 2.28 | 6.84% |
| 2025-10-28 | 22.64 | 23.59 | 22.31 | 23.39 | +2.81% | 2.04 | 6.00% |
| 2025-10-27 | 22.22 | 23.14 | 21.80 | 22.75 | +1.56% | 2.28 | 6.93% |
| 2025-10-24 | 22.01 | 22.93 | 21.96 | 22.40 | +0.36% | 2.29 | 6.97% |
| 2025-10-23 | 20.61 | 22.36 | 20.52 | 22.32 | +7.62% | 2.68 | 8.45% |