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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 178.59 | 181.43 | 177.11 | 178.88 | -1.39% | 8.80 | 2.33% |
| 2025-08-18 | 179.54 | 184.36 | 179.05 | 181.40 | +1.09% | 7.96 | 2.08% |
| 2025-08-15 | 179.06 | 180.10 | 176.64 | 179.44 | -0.37% | 7.72 | 2.04% |
| 2025-08-14 | 183.52 | 186.61 | 179.55 | 180.10 | -1.85% | 6.66 | 1.73% |
| 2025-08-13 | 184.98 | 185.47 | 181.13 | 183.50 | -0.29% | 6.00 | 1.55% |
| 2025-08-12 | 184.59 | 188.09 | 183.77 | 184.04 | -0.29% | 6.41 | 1.63% |
| 2025-08-11 | 181.09 | 185.96 | 180.34 | 184.58 | +1.93% | 4.78 | 1.23% |
| 2025-08-08 | 184.46 | 184.47 | 181.05 | 181.09 | -1.50% | 3.65 | 0.95% |
| 2025-08-07 | 181.52 | 186.26 | 181.42 | 183.85 | +1.34% | 6.48 | 1.66% |
| 2025-08-06 | 181.50 | 181.84 | 179.66 | 181.42 | -0.03% | 3.42 | 0.90% |
| 2025-08-05 | 181.52 | 181.91 | 179.45 | 181.47 | +0.38% | 4.03 | 1.05% |
| 2025-08-04 | 180.79 | 181.56 | 178.92 | 180.78 | -0.69% | 3.73 | 0.98% |
| 2025-08-01 | 182.71 | 185.44 | 181.04 | 182.05 | -0.20% | 4.31 | 1.11% |
| 2025-07-31 | 185.71 | 186.26 | 181.88 | 182.41 | -2.45% | 6.04 | 1.55% |
| 2025-07-30 | 184.44 | 188.69 | 182.91 | 187.00 | +0.85% | 7.50 | 1.91% |
| 2025-07-29 | 186.46 | 187.20 | 183.21 | 185.42 | -0.73% | 5.87 | 1.50% |
| 2025-07-28 | 187.44 | 188.89 | 185.72 | 186.78 | -1.17% | 5.64 | 1.42% |
| 2025-07-25 | 193.36 | 193.36 | 186.75 | 188.99 | -2.36% | 9.87 | 2.47% |
| 2025-07-24 | 182.22 | 193.88 | 182.22 | 193.56 | +6.45% | 14.71 | 3.68% |
| 2025-07-23 | 185.08 | 186.95 | 181.45 | 181.83 | -0.37% | 10.50 | 2.70% |