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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 169.34 | 169.68 | 167.40 | 168.29 | -0.62% | 3.58 | 1.01% |
| 2025-05-23 | 170.48 | 174.13 | 169.29 | 169.34 | -0.73% | 4.50 | 1.24% |
| 2025-05-22 | 173.04 | 176.59 | 170.34 | 170.59 | -1.44% | 4.48 | 1.23% |
| 2025-05-21 | 174.18 | 175.28 | 172.57 | 173.08 | -0.88% | 4.33 | 1.18% |
| 2025-05-20 | 168.01 | 179.15 | 167.79 | 174.61 | +3.93% | 10.33 | 2.81% |
| 2025-05-19 | 169.69 | 169.69 | 167.72 | 168.01 | -1.01% | 2.70 | 0.76% |
| 2025-05-16 | 171.88 | 172.05 | 168.31 | 169.72 | -2.06% | 4.15 | 1.16% |
| 2025-05-15 | 169.69 | 174.32 | 168.61 | 173.28 | +1.61% | 7.69 | 2.11% |
| 2025-05-14 | 168.71 | 171.46 | 167.37 | 170.53 | +0.79% | 4.37 | 1.22% |
| 2025-05-13 | 171.77 | 172.14 | 168.98 | 169.19 | -0.82% | 3.98 | 1.11% |
| 2025-05-12 | 168.70 | 172.13 | 167.55 | 170.59 | +1.31% | 4.69 | 1.31% |
| 2025-05-09 | 168.70 | 171.62 | 167.58 | 168.39 | -0.38% | 4.52 | 1.26% |
| 2025-05-08 | 169.06 | 170.17 | 168.45 | 169.03 | -0.46% | 3.54 | 0.99% |
| 2025-05-07 | 172.64 | 173.14 | 168.87 | 169.82 | -0.31% | 4.91 | 1.36% |
| 2025-05-06 | 169.69 | 170.87 | 169.05 | 170.35 | -0.19% | 4.55 | 1.27% |