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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 138.35 | 141.42 | 137.05 | 141.03 | +1.03% | 4.83 | 1.64% |
| 2025-12-16 | 136.65 | 142.53 | 136.42 | 139.59 | +2.02% | 6.53 | 2.22% |
| 2025-12-15 | 138.11 | 140.87 | 136.73 | 136.83 | -1.20% | 3.21 | 1.11% |
| 2025-12-12 | 138.97 | 139.87 | 136.65 | 138.49 | +0.04% | 4.25 | 1.47% |
| 2025-12-11 | 142.07 | 142.51 | 138.37 | 138.44 | -2.69% | 3.88 | 1.32% |
| 2025-12-10 | 140.03 | 142.69 | 139.08 | 142.27 | +1.47% | 3.42 | 1.15% |
| 2025-12-09 | 141.82 | 142.51 | 140.13 | 140.21 | -1.14% | 2.36 | 0.80% |
| 2025-12-08 | 141.99 | 143.32 | 141.49 | 141.83 | -0.11% | 2.68 | 0.90% |
| 2025-12-05 | 139.45 | 142.32 | 138.07 | 141.99 | +1.82% | 3.60 | 1.22% |
| 2025-12-04 | 143.09 | 143.76 | 139.26 | 139.45 | -2.29% | 3.97 | 1.35% |
| 2025-12-03 | 144.10 | 144.56 | 141.77 | 142.71 | -0.94% | 2.78 | 0.93% |
| 2025-12-02 | 145.00 | 145.25 | 143.61 | 144.06 | -0.64% | 2.33 | 0.77% |
| 2025-12-01 | 143.01 | 145.43 | 143.01 | 145.00 | +0.43% | 2.89 | 0.95% |
| 2025-11-28 | 145.26 | 145.26 | 141.60 | 144.37 | -0.61% | 4.04 | 1.34% |
| 2025-11-27 | 144.00 | 147.20 | 143.98 | 145.25 | +0.83% | 4.26 | 1.39% |
| 2025-11-26 | 144.59 | 145.98 | 143.31 | 144.05 | -0.34% | 3.66 | 1.20% |
| 2025-11-25 | 145.97 | 146.69 | 144.21 | 144.54 | -0.31% | 4.44 | 1.46% |
| 2025-11-24 | 147.48 | 148.23 | 144.00 | 144.99 | -1.36% | 3.52 | 1.15% |
| 2025-11-21 | 150.95 | 151.23 | 146.82 | 146.98 | -1.88% | 4.36 | 1.40% |
| 2025-11-20 | 154.43 | 154.56 | 149.46 | 149.80 | -3.00% | 4.81 | 1.51% |