爱美客 sz.300896
103.15
-0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 104.00 | 104.57 | 102.63 | 103.15 | -0.39% | 2.47 | 1.17% |
| 2026-05-21 | 105.16 | 107.70 | 103.45 | 103.55 | -1.21% | 3.25 | 1.50% |
| 2026-05-20 | 107.13 | 107.13 | 103.70 | 104.82 | -2.41% | 3.35 | 1.56% |
| 2026-05-19 | 108.25 | 109.46 | 106.36 | 107.41 | -0.73% | 2.88 | 1.31% |
| 2026-05-18 | 113.00 | 113.01 | 108.10 | 108.20 | -4.72% | 4.27 | 1.91% |
| 2026-05-15 | 116.03 | 116.74 | 113.35 | 113.56 | -2.72% | 3.88 | 1.66% |
| 2026-05-14 | 118.20 | 118.88 | 116.58 | 116.74 | -2.59% | 4.38 | 1.82% |
| 2026-05-13 | 116.60 | 121.20 | 116.49 | 119.84 | +3.94% | 7.21 | 2.96% |
| 2026-05-12 | 118.04 | 118.04 | 114.80 | 115.30 | -2.69% | 3.70 | 1.56% |
| 2026-05-11 | 117.90 | 118.50 | 116.10 | 118.49 | +0.42% | 3.91 | 1.63% |
| 2026-05-08 | 116.33 | 118.75 | 116.33 | 118.00 | +0.89% | 3.87 | 1.61% |
| 2026-05-07 | 115.77 | 118.18 | 115.72 | 116.96 | +1.06% | 3.28 | 1.38% |
| 2026-05-06 | 114.97 | 116.29 | 114.68 | 115.73 | +0.59% | 2.77 | 1.17% |
| 2026-04-30 | 115.53 | 116.78 | 114.50 | 115.05 | -0.96% | 2.42 | 1.02% |
| 2026-04-29 | 115.11 | 117.50 | 115.11 | 116.17 | +0.48% | 2.56 | 1.08% |
| 2026-04-28 | 117.18 | 118.86 | 115.23 | 115.62 | -1.62% | 3.15 | 1.31% |
| 2026-04-27 | 117.18 | 119.08 | 116.39 | 117.53 | -0.47% | 3.35 | 1.38% |
| 2026-04-24 | 115.71 | 119.35 | 115.11 | 118.08 | +1.25% | 5.59 | 2.31% |
| 2026-04-23 | 113.70 | 117.87 | 113.70 | 116.62 | +2.42% | 5.85 | 2.44% |
| 2026-04-22 | 113.02 | 114.26 | 112.52 | 113.86 | +0.39% | 2.12 | 0.91% |