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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 168.69 | 170.18 | 168.21 | 170.17 | +1.17% | 3.16 | 0.88% |
| 2025-06-23 | 167.81 | 168.40 | 166.73 | 168.21 | -0.57% | 2.79 | 0.79% |
| 2025-06-20 | 167.97 | 169.16 | 166.40 | 169.16 | +1.04% | 2.97 | 0.84% |
| 2025-06-19 | 169.76 | 170.23 | 167.05 | 167.43 | -1.37% | 4.60 | 1.29% |
| 2025-06-18 | 170.66 | 171.15 | 169.52 | 169.75 | -0.54% | 3.47 | 0.96% |
| 2025-06-17 | 173.40 | 174.13 | 169.95 | 170.68 | -1.02% | 4.63 | 1.28% |
| 2025-06-16 | 174.40 | 176.47 | 172.12 | 172.44 | -1.50% | 4.28 | 1.17% |
| 2025-06-13 | 177.58 | 181.52 | 173.97 | 175.07 | -2.44% | 5.98 | 1.60% |
| 2025-06-12 | 174.05 | 182.41 | 173.78 | 179.45 | +2.77% | 8.78 | 2.32% |
| 2025-06-11 | 169.79 | 177.26 | 169.56 | 174.62 | +2.85% | 7.19 | 1.95% |
| 2025-06-10 | 172.55 | 172.99 | 168.72 | 169.78 | -1.74% | 4.26 | 1.18% |
| 2025-06-09 | 171.38 | 173.99 | 170.36 | 172.79 | +1.23% | 3.50 | 0.96% |
| 2025-06-06 | 172.89 | 173.12 | 170.35 | 170.70 | -1.27% | 3.07 | 0.85% |
| 2025-06-05 | 176.06 | 176.10 | 172.04 | 172.89 | -2.50% | 5.00 | 1.36% |
| 2025-06-04 | 172.15 | 177.39 | 170.97 | 177.33 | +3.32% | 8.37 | 2.26% |
| 2025-06-03 | 166.63 | 172.65 | 166.31 | 171.64 | +2.34% | 5.23 | 1.45% |
| 2025-05-30 | 168.80 | 169.78 | 167.71 | 167.71 | -1.16% | 2.79 | 0.78% |
| 2025-05-29 | 168.21 | 169.84 | 167.44 | 169.69 | +0.82% | 2.89 | 0.81% |
| 2025-05-28 | 168.77 | 169.49 | 167.57 | 168.30 | -0.27% | 2.08 | 0.58% |
| 2025-05-27 | 168.26 | 169.54 | 168.01 | 168.77 | +0.29% | 2.31 | 0.65% |