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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 153.38 | 156.48 | 153.14 | 154.44 | +0.58% | 3.83 | 1.18% |
| 2025-11-18 | 154.69 | 156.19 | 153.07 | 153.55 | -0.86% | 3.26 | 1.01% |
| 2025-11-17 | 155.72 | 156.05 | 153.91 | 154.88 | -1.05% | 4.19 | 1.29% |
| 2025-11-14 | 157.91 | 161.53 | 156.22 | 156.53 | -1.25% | 5.96 | 1.79% |
| 2025-11-13 | 156.52 | 159.08 | 155.92 | 158.50 | +1.22% | 5.34 | 1.61% |
| 2025-11-12 | 158.90 | 161.02 | 156.42 | 156.60 | -2.04% | 7.20 | 2.16% |
| 2025-11-11 | 154.90 | 160.94 | 152.74 | 159.86 | +2.86% | 12.96 | 3.93% |
| 2025-11-10 | 147.82 | 160.29 | 147.31 | 155.42 | +4.92% | 17.32 | 5.29% |
| 2025-11-07 | 150.46 | 150.69 | 148.10 | 148.13 | -1.87% | 4.65 | 1.48% |
| 2025-11-06 | 150.74 | 151.43 | 148.97 | 150.96 | +0.38% | 4.76 | 1.51% |
| 2025-11-05 | 149.96 | 151.44 | 149.52 | 150.39 | -0.32% | 3.34 | 1.06% |
| 2025-11-04 | 155.72 | 155.76 | 150.70 | 150.88 | -3.46% | 6.69 | 2.09% |
| 2025-11-03 | 158.90 | 158.99 | 155.83 | 156.29 | -1.70% | 5.27 | 1.60% |
| 2025-10-31 | 157.70 | 159.68 | 157.21 | 158.99 | +0.76% | 4.12 | 1.23% |
| 2025-10-30 | 159.28 | 159.88 | 157.09 | 157.80 | -0.89% | 4.79 | 1.44% |
| 2025-10-29 | 160.70 | 162.18 | 155.92 | 159.22 | -1.97% | 8.60 | 2.59% |
| 2025-10-28 | 164.97 | 165.65 | 162.08 | 162.42 | -1.74% | 5.29 | 1.54% |
| 2025-10-27 | 166.84 | 167.50 | 164.86 | 165.29 | -0.61% | 4.41 | 1.26% |
| 2025-10-24 | 165.89 | 166.83 | 165.53 | 166.30 | +0.14% | 2.56 | 0.73% |
| 2025-10-23 | 165.38 | 166.24 | 163.87 | 166.06 | +0.64% | 2.84 | 0.82% |