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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 179.12 | 187.43 | 178.60 | 182.51 | +4.21% | 16.66 | 4.30% |
| 2025-07-21 | 175.19 | 175.80 | 173.63 | 175.13 | -0.06% | 4.40 | 1.19% |
| 2025-07-18 | 173.93 | 175.36 | 172.44 | 175.24 | +0.75% | 4.85 | 1.32% |
| 2025-07-17 | 172.17 | 174.91 | 171.46 | 173.93 | +1.04% | 6.83 | 1.86% |
| 2025-07-16 | 170.48 | 175.24 | 169.98 | 172.13 | +0.97% | 6.21 | 1.70% |
| 2025-07-15 | 173.43 | 173.63 | 169.57 | 170.48 | -1.74% | 4.54 | 1.26% |
| 2025-07-14 | 171.77 | 173.96 | 170.11 | 173.49 | +1.01% | 5.08 | 1.40% |
| 2025-07-11 | 169.63 | 174.10 | 169.19 | 171.77 | +1.24% | 5.68 | 1.56% |
| 2025-07-10 | 169.39 | 170.16 | 168.80 | 169.67 | +0.37% | 2.92 | 0.82% |
| 2025-07-09 | 170.92 | 173.30 | 168.63 | 169.04 | -1.47% | 4.99 | 1.38% |
| 2025-07-08 | 168.86 | 171.97 | 168.86 | 171.57 | +1.73% | 4.57 | 1.26% |
| 2025-07-07 | 170.30 | 170.67 | 168.34 | 168.65 | -0.97% | 3.80 | 1.06% |
| 2025-07-04 | 173.62 | 174.38 | 170.18 | 170.30 | -1.97% | 4.58 | 1.26% |
| 2025-07-03 | 170.17 | 176.20 | 169.88 | 173.72 | +2.40% | 8.24 | 2.24% |
| 2025-07-02 | 170.67 | 171.59 | 169.37 | 169.65 | -0.77% | 2.34 | 0.65% |
| 2025-07-01 | 171.66 | 172.12 | 170.28 | 170.97 | -0.86% | 2.98 | 0.82% |
| 2025-06-30 | 169.69 | 172.62 | 168.90 | 172.46 | +1.51% | 4.21 | 1.17% |
| 2025-06-27 | 169.97 | 171.61 | 169.19 | 169.89 | +0.02% | 3.08 | 0.86% |
| 2025-06-26 | 171.61 | 171.99 | 169.70 | 169.86 | -1.10% | 3.27 | 0.91% |
| 2025-06-25 | 170.67 | 172.15 | 169.16 | 171.76 | +0.93% | 3.84 | 1.06% |