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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 124.84 | 124.84 | 119.83 | 119.89 | -6.33% | 4.77 | 1.90% |
| 2026-03-20 | 136.60 | 137.69 | 127.97 | 127.99 | -7.19% | 7.11 | 2.64% |
| 2026-03-19 | 138.04 | 138.76 | 137.71 | 137.92 | -1.09% | 2.02 | 0.70% |
| 2026-03-18 | 141.52 | 141.86 | 138.64 | 139.44 | -1.71% | 2.58 | 0.88% |
| 2026-03-17 | 141.91 | 143.69 | 141.52 | 141.86 | -0.09% | 2.75 | 0.92% |
| 2026-03-16 | 140.82 | 142.51 | 140.09 | 141.99 | +0.61% | 2.18 | 0.73% |
| 2026-03-13 | 140.39 | 142.51 | 140.28 | 141.12 | +0.31% | 2.66 | 0.89% |
| 2026-03-12 | 142.96 | 143.59 | 140.69 | 140.69 | -1.41% | 3.02 | 1.02% |
| 2026-03-11 | 139.26 | 143.76 | 138.67 | 142.69 | +2.23% | 5.29 | 1.78% |
| 2026-03-10 | 138.86 | 139.57 | 138.06 | 139.57 | +1.31% | 2.53 | 0.87% |
| 2026-03-09 | 138.04 | 138.61 | 137.05 | 137.77 | -1.38% | 2.73 | 0.95% |
| 2026-03-06 | 137.78 | 139.77 | 137.56 | 139.69 | +1.28% | 2.52 | 0.86% |
| 2026-03-05 | 139.09 | 139.52 | 137.57 | 137.93 | -0.19% | 2.41 | 0.83% |
| 2026-03-04 | 136.79 | 138.34 | 136.53 | 138.18 | +0.83% | 2.96 | 1.03% |
| 2026-03-03 | 138.77 | 140.50 | 136.77 | 137.05 | -1.24% | 4.50 | 1.55% |
| 2026-03-02 | 139.98 | 140.91 | 138.54 | 138.77 | -2.14% | 4.00 | 1.37% |
| 2026-02-27 | 142.02 | 142.81 | 141.67 | 141.80 | -0.27% | 2.75 | 0.92% |
| 2026-02-26 | 144.58 | 145.78 | 141.70 | 142.18 | -1.74% | 3.88 | 1.29% |
| 2026-02-25 | 144.00 | 145.48 | 143.80 | 144.69 | +0.85% | 2.66 | 0.88% |
| 2026-02-24 | 144.24 | 145.49 | 142.89 | 143.47 | -0.54% | 2.95 | 0.98% |