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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.99 | 19.07 | 18.52 | 18.88 | -0.53% | 1.26 | 4.57% |
| 2025-09-15 | 19.49 | 19.68 | 18.72 | 18.98 | -1.96% | 1.29 | 4.57% |
| 2025-09-12 | 19.44 | 19.72 | 19.18 | 19.36 | +0.21% | 1.02 | 3.56% |
| 2025-09-11 | 19.60 | 19.72 | 19.01 | 19.32 | -1.73% | 1.12 | 3.93% |
| 2025-09-10 | 19.80 | 20.10 | 19.57 | 19.66 | -1.16% | 0.92 | 3.17% |
| 2025-09-09 | 20.12 | 20.28 | 19.57 | 19.89 | -1.53% | 1.13 | 3.85% |
| 2025-09-08 | 20.68 | 20.96 | 20.10 | 20.20 | -1.70% | 1.65 | 5.49% |
| 2025-09-05 | 19.89 | 20.60 | 19.60 | 20.55 | +4.37% | 1.40 | 4.73% |
| 2025-09-04 | 20.21 | 20.35 | 19.40 | 19.69 | -2.09% | 1.78 | 6.06% |
| 2025-09-03 | 20.66 | 20.81 | 20.00 | 20.11 | -2.66% | 1.63 | 5.46% |
| 2025-09-02 | 21.22 | 21.70 | 20.20 | 20.66 | -2.64% | 2.58 | 8.48% |
| 2025-09-01 | 20.93 | 21.51 | 20.49 | 21.22 | +1.82% | 3.33 | 10.70% |
| 2025-08-29 | 20.69 | 21.26 | 20.12 | 20.84 | +2.16% | 3.51 | 11.47% |
| 2025-08-28 | 18.70 | 20.74 | 18.65 | 20.40 | +9.21% | 4.71 | 15.95% |
| 2025-08-27 | 18.66 | 19.33 | 18.13 | 18.68 | +0.27% | 2.95 | 10.74% |
| 2025-08-26 | 16.49 | 19.49 | 16.25 | 18.63 | +12.84% | 3.33 | 12.38% |
| 2025-08-25 | 17.10 | 17.15 | 16.32 | 16.51 | -1.73% | 1.10 | 4.48% |
| 2025-08-22 | 16.16 | 16.98 | 16.01 | 16.80 | +4.02% | 1.37 | 5.63% |
| 2025-08-21 | 16.15 | 16.45 | 15.93 | 16.15 | +0.62% | 0.87 | 3.64% |
| 2025-08-20 | 15.52 | 16.20 | 15.35 | 16.05 | +2.69% | 0.87 | 3.73% |