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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 166.67 | 168.34 | 164.86 | 165.01 | -0.98% | 2.92 | 0.84% |
| 2025-10-21 | 166.35 | 167.34 | 165.46 | 166.65 | +0.46% | 2.79 | 0.80% |
| 2025-10-20 | 168.85 | 169.22 | 164.86 | 165.88 | -1.49% | 4.67 | 1.33% |
| 2025-10-17 | 173.01 | 173.23 | 168.38 | 168.38 | -2.88% | 5.33 | 1.49% |
| 2025-10-16 | 174.19 | 177.47 | 173.13 | 173.37 | -0.33% | 3.91 | 1.07% |
| 2025-10-15 | 174.59 | 175.32 | 172.53 | 173.95 | -0.19% | 4.12 | 1.13% |
| 2025-10-14 | 174.51 | 175.87 | 173.84 | 174.28 | -0.10% | 4.25 | 1.16% |
| 2025-10-13 | 173.24 | 176.28 | 172.87 | 174.45 | -2.32% | 5.03 | 1.38% |
| 2025-10-10 | 179.22 | 180.75 | 178.27 | 178.60 | -0.32% | 4.88 | 1.30% |
| 2025-10-09 | 179.26 | 180.07 | 176.78 | 179.18 | -0.62% | 5.26 | 1.41% |
| 2025-09-30 | 180.71 | 181.25 | 178.86 | 180.30 | -0.36% | 4.35 | 1.15% |
| 2025-09-29 | 180.03 | 181.25 | 176.48 | 180.95 | -0.01% | 4.81 | 1.28% |
| 2025-09-26 | 180.00 | 182.24 | 178.43 | 180.96 | +1.31% | 5.40 | 1.43% |
| 2025-09-25 | 178.34 | 179.35 | 176.99 | 178.61 | -0.08% | 4.05 | 1.07% |
| 2025-09-24 | 177.18 | 179.55 | 176.12 | 178.76 | +0.68% | 4.58 | 1.22% |
| 2025-09-23 | 179.65 | 180.44 | 175.63 | 177.55 | -1.63% | 6.38 | 1.70% |
| 2025-09-22 | 184.09 | 184.09 | 179.55 | 180.49 | -2.03% | 5.65 | 1.48% |
| 2025-09-19 | 183.99 | 185.20 | 182.63 | 184.23 | +0.07% | 6.03 | 1.55% |
| 2025-09-18 | 186.80 | 188.42 | 181.77 | 184.10 | -1.74% | 8.50 | 2.17% |
| 2025-09-17 | 190.39 | 191.78 | 186.46 | 187.35 | -1.34% | 6.15 | 1.55% |