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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 114.32 | 115.34 | 112.83 | 113.42 | -0.62% | 1.97 | 0.84% |
| 2026-04-20 | 113.26 | 115.41 | 112.82 | 114.12 | +0.31% | 2.01 | 0.86% |
| 2026-04-17 | 114.90 | 114.90 | 112.75 | 113.76 | -1.06% | 2.22 | 0.95% |
| 2026-04-16 | 114.92 | 115.39 | 114.31 | 114.98 | +0.04% | 2.16 | 0.91% |
| 2026-04-15 | 116.39 | 117.47 | 114.82 | 114.93 | -0.61% | 2.85 | 1.19% |
| 2026-04-14 | 113.87 | 115.67 | 112.60 | 115.64 | +2.29% | 2.91 | 1.24% |
| 2026-04-13 | 113.10 | 113.44 | 112.23 | 113.05 | -1.00% | 1.83 | 0.79% |
| 2026-04-10 | 112.72 | 115.10 | 112.56 | 114.19 | +1.46% | 2.44 | 1.04% |
| 2026-04-09 | 115.26 | 115.28 | 112.53 | 112.55 | -3.14% | 2.46 | 1.05% |
| 2026-04-08 | 114.02 | 116.20 | 113.61 | 116.20 | +3.41% | 2.90 | 1.22% |
| 2026-04-07 | 112.14 | 112.69 | 111.63 | 112.36 | +0.60% | 1.38 | 0.60% |
| 2026-04-03 | 114.19 | 114.89 | 111.53 | 111.69 | -2.19% | 2.27 | 0.98% |
| 2026-04-02 | 118.18 | 118.38 | 113.22 | 114.19 | -3.78% | 4.16 | 1.75% |
| 2026-04-01 | 118.18 | 118.68 | 116.69 | 118.68 | +1.93% | 2.85 | 1.17% |
| 2026-03-31 | 118.37 | 119.75 | 116.41 | 116.43 | -1.26% | 2.18 | 0.90% |
| 2026-03-30 | 117.75 | 118.78 | 116.99 | 117.92 | -1.12% | 1.85 | 0.76% |
| 2026-03-27 | 116.23 | 119.85 | 116.19 | 119.25 | +1.69% | 2.62 | 1.07% |
| 2026-03-26 | 121.16 | 121.65 | 117.19 | 117.28 | -3.51% | 3.15 | 1.28% |
| 2026-03-25 | 121.47 | 121.98 | 120.74 | 121.54 | -0.14% | 2.64 | 1.06% |
| 2026-03-24 | 121.94 | 122.12 | 119.27 | 121.71 | +1.52% | 2.67 | 1.08% |