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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 145.89 | 146.83 | 144.17 | 144.24 | -1.10% | 3.32 | 1.08% |
| 2026-02-12 | 147.72 | 148.32 | 145.58 | 145.84 | -1.54% | 4.71 | 1.53% |
| 2026-02-11 | 148.13 | 149.92 | 147.59 | 148.12 | -0.22% | 4.31 | 1.38% |
| 2026-02-10 | 151.95 | 152.74 | 148.23 | 148.44 | -2.87% | 6.01 | 1.92% |
| 2026-02-09 | 150.88 | 153.49 | 150.24 | 152.82 | +2.30% | 6.96 | 2.18% |
| 2026-02-06 | 150.56 | 151.45 | 148.42 | 149.39 | -2.30% | 8.30 | 2.64% |
| 2026-02-05 | 148.67 | 157.71 | 147.07 | 152.90 | +3.80% | 14.64 | 4.53% |
| 2026-02-04 | 145.18 | 147.68 | 144.52 | 147.30 | +0.51% | 6.20 | 2.02% |
| 2026-02-03 | 139.91 | 146.97 | 139.91 | 146.56 | +4.56% | 9.47 | 3.12% |
| 2026-02-02 | 140.53 | 144.76 | 139.04 | 140.17 | +1.01% | 6.83 | 2.28% |
| 2026-01-30 | 142.00 | 142.22 | 138.71 | 138.77 | -3.22% | 5.31 | 1.80% |
| 2026-01-29 | 136.55 | 143.57 | 136.51 | 143.39 | +4.53% | 8.03 | 2.72% |
| 2026-01-28 | 139.40 | 139.92 | 137.06 | 137.17 | -1.56% | 4.13 | 1.43% |
| 2026-01-27 | 140.96 | 141.50 | 138.17 | 139.35 | -1.20% | 4.39 | 1.50% |
| 2026-01-26 | 142.22 | 142.97 | 140.33 | 141.03 | -0.64% | 4.90 | 1.65% |
| 2026-01-23 | 140.78 | 143.25 | 140.78 | 141.95 | +0.94% | 4.33 | 1.45% |
| 2026-01-22 | 143.39 | 143.88 | 140.50 | 140.63 | -2.07% | 4.46 | 1.50% |
| 2026-01-21 | 143.82 | 143.84 | 142.02 | 143.61 | -0.15% | 3.78 | 1.26% |
| 2026-01-20 | 146.41 | 146.76 | 143.11 | 143.82 | -1.59% | 4.36 | 1.44% |
| 2026-01-19 | 144.83 | 148.06 | 144.57 | 146.15 | +0.58% | 4.31 | 1.40% |