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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.84 | 21.29 | 20.59 | 20.74 | -1.47% | 1.16 | 3.78% |
| 2025-10-21 | 20.55 | 21.09 | 20.20 | 21.05 | +2.48% | 1.32 | 4.35% |
| 2025-10-20 | 20.10 | 21.10 | 19.87 | 20.54 | +3.84% | 1.85 | 6.15% |
| 2025-10-17 | 19.88 | 20.25 | 19.48 | 19.78 | +0.41% | 1.00 | 3.45% |
| 2025-10-16 | 20.02 | 20.16 | 19.61 | 19.70 | -1.60% | 0.74 | 2.55% |
| 2025-10-15 | 19.56 | 20.31 | 19.27 | 20.02 | +2.40% | 1.19 | 4.12% |
| 2025-10-14 | 20.20 | 20.27 | 19.44 | 19.55 | -1.26% | 1.25 | 4.33% |
| 2025-10-13 | 18.77 | 20.13 | 18.31 | 19.80 | +1.90% | 1.36 | 4.78% |
| 2025-10-10 | 18.71 | 19.87 | 18.61 | 19.43 | +3.46% | 1.30 | 4.58% |
| 2025-10-09 | 19.13 | 19.22 | 18.75 | 18.78 | -2.03% | 0.89 | 3.22% |
| 2025-09-30 | 19.31 | 19.38 | 19.01 | 19.17 | -0.83% | 0.76 | 2.73% |
| 2025-09-29 | 19.09 | 19.61 | 18.80 | 19.33 | +1.31% | 0.98 | 3.46% |
| 2025-09-26 | 19.87 | 20.00 | 19.08 | 19.08 | -3.98% | 1.14 | 3.99% |
| 2025-09-25 | 19.09 | 20.14 | 19.03 | 19.87 | +3.60% | 1.66 | 5.76% |
| 2025-09-24 | 18.43 | 19.49 | 18.23 | 19.18 | +4.13% | 1.67 | 5.95% |
| 2025-09-23 | 18.10 | 19.51 | 17.44 | 18.42 | +2.22% | 2.25 | 8.40% |
| 2025-09-22 | 18.18 | 18.36 | 17.70 | 18.02 | -0.66% | 1.13 | 4.28% |
| 2025-09-19 | 18.64 | 18.78 | 18.06 | 18.14 | -2.84% | 1.06 | 3.92% |
| 2025-09-18 | 18.96 | 19.17 | 18.42 | 18.67 | -1.01% | 1.10 | 3.98% |
| 2025-09-17 | 18.92 | 19.20 | 18.70 | 18.86 | -0.11% | 0.78 | 2.80% |