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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 147.79 | 148.72 | 145.06 | 145.30 | -1.68% | 5.15 | 1.68% |
| 2026-01-15 | 150.06 | 152.00 | 147.19 | 147.79 | -1.95% | 5.84 | 1.87% |
| 2026-01-14 | 149.65 | 153.40 | 148.80 | 150.73 | +0.30% | 9.15 | 2.88% |
| 2026-01-13 | 149.84 | 152.92 | 147.56 | 150.27 | +0.21% | 10.03 | 3.17% |
| 2026-01-12 | 147.98 | 150.38 | 147.98 | 149.96 | +0.73% | 6.76 | 2.15% |
| 2026-01-09 | 148.97 | 152.93 | 147.30 | 148.88 | +2.69% | 10.43 | 3.31% |
| 2026-01-08 | 144.00 | 147.38 | 143.45 | 144.99 | +0.45% | 5.73 | 1.87% |
| 2026-01-07 | 144.94 | 145.58 | 143.40 | 144.34 | -0.79% | 3.69 | 1.22% |
| 2026-01-06 | 144.18 | 146.38 | 143.61 | 145.48 | +1.06% | 4.98 | 1.63% |
| 2026-01-05 | 140.79 | 144.00 | 140.53 | 143.95 | +2.28% | 5.72 | 1.91% |
| 2025-12-31 | 140.28 | 142.70 | 138.76 | 140.75 | +0.33% | 3.30 | 1.12% |
| 2025-12-30 | 139.89 | 142.17 | 138.59 | 140.28 | +0.16% | 3.83 | 1.30% |
| 2025-12-29 | 143.01 | 143.98 | 139.99 | 140.06 | -2.29% | 3.70 | 1.24% |
| 2025-12-26 | 142.02 | 144.58 | 141.72 | 143.34 | +0.58% | 3.95 | 1.31% |
| 2025-12-25 | 141.44 | 143.17 | 141.21 | 142.51 | +0.49% | 2.73 | 0.91% |
| 2025-12-24 | 140.72 | 142.44 | 140.60 | 141.82 | +0.36% | 2.13 | 0.72% |
| 2025-12-23 | 143.01 | 143.61 | 140.57 | 141.31 | -1.46% | 4.00 | 1.34% |
| 2025-12-22 | 144.00 | 144.00 | 142.00 | 143.41 | -0.96% | 4.29 | 1.43% |
| 2025-12-19 | 141.02 | 145.29 | 140.41 | 144.80 | +2.81% | 5.87 | 1.95% |
| 2025-12-18 | 140.30 | 143.32 | 140.14 | 140.85 | -0.13% | 4.28 | 1.44% |