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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 191.47 | 192.85 | 187.62 | 189.90 | -0.81% | 6.16 | 1.54% |
| 2025-09-15 | 191.39 | 194.65 | 191.19 | 191.46 | -0.43% | 5.61 | 1.38% |
| 2025-09-12 | 196.32 | 197.11 | 191.99 | 192.29 | -3.03% | 9.18 | 2.24% |
| 2025-09-11 | 192.32 | 198.31 | 189.86 | 198.30 | +3.10% | 9.09 | 2.22% |
| 2025-09-10 | 194.76 | 195.70 | 192.18 | 192.33 | -1.25% | 5.53 | 1.35% |
| 2025-09-09 | 196.11 | 196.82 | 191.51 | 194.76 | -0.69% | 6.88 | 1.68% |
| 2025-09-08 | 188.31 | 200.04 | 188.29 | 196.13 | +4.18% | 15.83 | 3.82% |
| 2025-09-05 | 181.59 | 189.12 | 180.19 | 188.26 | +3.67% | 8.58 | 2.20% |
| 2025-09-04 | 183.50 | 185.96 | 179.16 | 181.59 | -1.83% | 7.63 | 1.98% |
| 2025-09-03 | 189.57 | 191.59 | 184.37 | 184.99 | -2.05% | 6.69 | 1.69% |
| 2025-09-02 | 193.36 | 195.33 | 187.26 | 188.86 | -2.77% | 7.73 | 1.92% |
| 2025-09-01 | 189.45 | 194.72 | 188.96 | 194.25 | +1.51% | 8.82 | 2.18% |
| 2025-08-29 | 187.31 | 194.18 | 187.03 | 191.37 | +1.90% | 9.46 | 2.33% |
| 2025-08-28 | 186.93 | 189.91 | 182.74 | 187.80 | +0.17% | 9.40 | 2.38% |
| 2025-08-27 | 192.69 | 195.04 | 187.44 | 187.47 | -3.88% | 12.07 | 2.98% |
| 2025-08-26 | 191.88 | 200.15 | 191.69 | 195.04 | +2.43% | 16.50 | 3.97% |
| 2025-08-25 | 190.00 | 191.89 | 186.96 | 190.41 | +0.22% | 10.06 | 2.52% |
| 2025-08-22 | 189.89 | 190.28 | 184.78 | 189.99 | +1.83% | 9.44 | 2.37% |
| 2025-08-21 | 185.47 | 191.19 | 184.73 | 186.57 | +0.32% | 10.03 | 2.52% |
| 2025-08-20 | 178.18 | 186.43 | 177.59 | 185.96 | +3.96% | 12.23 | 3.17% |