爱克股份(300889)股票行情
爱克股份(300889)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 26.53 | 27.35 | 1.00 | 3.80% | 26.35 | 28.00 | 86401 | 23685.23 | 5.90% | 0.00 |
| 2026-03-24 | 24.51 | 26.35 | 2.57 | 10.81% | 23.82 | 26.42 | 89012 | 22231.08 | 6.08% | 0.00 |
| 2026-03-23 | 24.85 | 23.78 | -1.31 | -5.22% | 23.45 | 24.89 | 80682 | 19476.00 | 5.51% | 0.00 |
| 2026-03-20 | 27.14 | 25.09 | -1.82 | -6.76% | 24.92 | 27.25 | 86772 | 22488.42 | 5.93% | 0.00 |
| 2026-03-19 | 27.81 | 26.91 | -1.18 | -4.20% | 26.85 | 28.07 | 56442 | 15550.50 | 3.86% | 0.00 |
| 2026-03-18 | 26.63 | 28.09 | 1.63 | 6.16% | 26.45 | 28.22 | 60066 | 16435.12 | 4.10% | 0.00 |
| 2026-03-17 | 27.22 | 26.46 | -0.58 | -2.14% | 26.42 | 27.24 | 35518 | 9530.25 | 2.43% | 0.00 |
| 2026-03-16 | 27.15 | 27.04 | -0.23 | -0.84% | 26.40 | 27.45 | 51285 | 13749.96 | 3.50% | 0.00 |
| 2026-03-13 | 27.35 | 27.27 | -0.27 | -0.98% | 27.10 | 27.83 | 42570 | 11691.88 | 2.91% | 0.00 |
| 2026-03-12 | 28.46 | 27.54 | -0.92 | -3.23% | 27.18 | 28.46 | 82516 | 22787.25 | 5.64% | 0.00 |
| 2026-03-11 | 28.79 | 28.46 | -0.34 | -1.18% | 28.35 | 29.57 | 91094 | 26318.23 | 6.22% | 0.00 |
| 2026-03-10 | 28.09 | 28.80 | 0.77 | 2.75% | 28.00 | 29.17 | 80169 | 22973.72 | 5.48% | 8.00 |
| 2026-03-09 | 26.90 | 28.03 | 0.71 | 2.60% | 26.58 | 28.18 | 109018 | 29919.31 | 7.45% | 0.00 |
| 2026-03-06 | 27.61 | 27.32 | -0.06 | -0.22% | 26.91 | 27.61 | 59076 | 16103.09 | 4.04% | 0.00 |
| 2026-03-05 | 27.46 | 27.38 | 0.46 | 1.71% | 26.50 | 27.69 | 84074 | 22870.82 | 5.74% | 0.00 |
| 2026-03-04 | 26.05 | 26.92 | 0.33 | 1.24% | 25.82 | 27.18 | 88868 | 23588.09 | 6.07% | 0.00 |
| 2026-03-03 | 26.81 | 26.59 | 0.13 | 0.49% | 26.32 | 27.58 | 103697 | 27917.57 | 7.08% | 0.00 |
| 2026-03-02 | 26.88 | 26.46 | -1.04 | -3.78% | 26.28 | 27.77 | 113357 | 30507.97 | 7.74% | 0.00 |
| 2026-02-27 | 27.97 | 27.50 | -0.68 | -2.41% | 27.36 | 28.10 | 86709 | 23976.51 | 5.92% | 0.00 |
| 2026-02-26 | 27.22 | 28.18 | 0.69 | 2.51% | 27.22 | 28.30 | 126354 | 35140.13 | 8.63% | 0.00 |
| 2026-02-25 | 27.17 | 27.49 | 0.33 | 1.22% | 26.31 | 27.60 | 128070 | 34454.38 | 8.75% | 0.00 |
| 2026-02-24 | 25.77 | 27.16 | 1.43 | 5.56% | 25.77 | 27.18 | 120793 | 32358.92 | 8.25% | 0.00 |
| 2026-02-13 | 25.12 | 25.73 | 0.61 | 2.43% | 24.91 | 25.95 | 68828 | 17575.37 | 4.70% | 0.00 |
| 2026-02-12 | 25.01 | 25.12 | 0.15 | 0.60% | 24.65 | 25.25 | 67771 | 16892.08 | 4.63% | 0.00 |
| 2026-02-11 | 24.26 | 24.97 | 0.72 | 2.97% | 24.05 | 25.45 | 117016 | 29065.48 | 7.99% | 0.00 |
| 2026-02-10 | 24.18 | 24.25 | 0.17 | 0.71% | 23.92 | 24.44 | 57408 | 13885.51 | 3.92% | 0.00 |
| 2026-02-09 | 23.98 | 24.08 | 0.29 | 1.22% | 23.68 | 24.20 | 54664 | 13116.49 | 3.73% | 0.00 |
| 2026-02-06 | 23.67 | 23.79 | 0.09 | 0.38% | 23.33 | 24.15 | 49770 | 11810.32 | 3.40% | 5.00 |
| 2026-02-05 | 23.11 | 23.70 | 0.32 | 1.37% | 23.09 | 23.89 | 67922 | 15961.96 | 4.64% | 0.00 |
| 2026-02-04 | 23.10 | 23.38 | 0.27 | 1.17% | 22.63 | 23.60 | 58671 | 13488.52 | 4.01% | 0.00 |
| 2026-02-03 | 23.00 | 23.11 | 0.38 | 1.67% | 22.50 | 23.15 | 48307 | 11021.26 | 3.30% | 0.00 |
| 2026-02-02 | 23.02 | 22.73 | -0.54 | -2.32% | 22.68 | 23.66 | 54207 | 12516.10 | 3.70% | 0.00 |
| 2026-01-30 | 23.58 | 23.27 | 0.03 | 0.13% | 22.76 | 23.58 | 61337 | 14172.12 | 4.19% | 0.00 |
| 2026-01-29 | 24.16 | 23.24 | -0.95 | -3.93% | 23.18 | 24.16 | 97674 | 23106.33 | 6.67% | 0.00 |
| 2026-01-28 | 23.97 | 24.19 | -0.01 | -0.04% | 23.80 | 24.80 | 120172 | 29202.70 | 8.21% | 0.00 |
| 2026-01-27 | 23.21 | 24.20 | 1.19 | 5.17% | 22.27 | 24.42 | 181234 | 42331.80 | 12.38% | 2.60 |
| 2026-01-26 | 22.39 | 23.01 | 0.71 | 3.18% | 22.01 | 23.19 | 129307 | 29291.19 | 8.83% | 0.00 |
| 2026-01-23 | 21.83 | 22.30 | 0.37 | 1.69% | 21.75 | 22.70 | 94831 | 21104.61 | 6.48% | 0.00 |
| 2026-01-22 | 22.04 | 21.93 | -0.11 | -0.50% | 21.66 | 22.30 | 70848 | 15518.95 | 4.84% | 0.00 |
| 2026-01-21 | 21.60 | 22.04 | 0.30 | 1.38% | 21.25 | 22.68 | 93518 | 20650.48 | 6.39% | 0.00 |
| 2026-01-20 | 21.59 | 21.74 | 0.17 | 0.79% | 21.44 | 22.65 | 88633 | 19401.56 | 6.06% | 0.00 |
| 2026-01-19 | 21.30 | 21.57 | 0.20 | 0.94% | 20.68 | 21.61 | 77711 | 16483.31 | 5.31% | 0.00 |
| 2026-01-16 | 22.78 | 21.37 | -0.98 | -4.38% | 21.20 | 22.81 | 137152 | 29621.94 | 9.37% | 0.00 |
| 2026-01-15 | 21.59 | 22.35 | 0.77 | 3.57% | 21.50 | 23.41 | 151874 | 34301.70 | 10.38% | 0.00 |
| 2026-01-14 | 21.50 | 21.58 | 0.40 | 1.89% | 21.14 | 22.15 | 94736 | 20549.54 | 6.47% | 0.00 |
| 2026-01-13 | 21.54 | 21.18 | -0.27 | -1.26% | 21.06 | 22.00 | 66677 | 14297.61 | 4.56% | 0.00 |
| 2026-01-12 | 21.01 | 21.45 | 0.42 | 2.00% | 21.01 | 21.59 | 58877 | 12558.68 | 4.02% | 0.00 |
| 2026-01-09 | 20.88 | 21.03 | 0.15 | 0.72% | 20.73 | 21.21 | 44380 | 9313.52 | 3.03% | 0.00 |
| 2026-01-08 | 20.67 | 20.88 | 0.23 | 1.11% | 20.53 | 21.21 | 66829 | 13984.19 | 4.57% | 0.00 |
| 2026-01-07 | 20.71 | 20.65 | 0.02 | 0.10% | 20.43 | 20.90 | 41363 | 8540.86 | 2.83% | 0.00 |
| 2026-01-06 | 20.64 | 20.63 | -0.03 | -0.15% | 20.43 | 20.90 | 48846 | 10090.65 | 3.34% | 0.00 |
| 2026-01-05 | 20.70 | 20.66 | -0.04 | -0.19% | 20.58 | 21.15 | 49287 | 10252.45 | 3.37% | 0.00 |
| 2025-12-31 | 20.66 | 20.70 | 0.06 | 0.29% | 20.40 | 20.82 | 42643 | 8782.48 | 2.91% | 0.00 |
| 2025-12-30 | 20.57 | 20.64 | -0.14 | -0.67% | 20.55 | 20.96 | 35464 | 7343.56 | 2.42% | 0.00 |
| 2025-12-29 | 21.31 | 20.78 | -0.49 | -2.30% | 20.63 | 21.31 | 59466 | 12392.01 | 4.06% | 0.00 |
| 2025-12-26 | 21.92 | 21.27 | -0.45 | -2.07% | 21.17 | 22.10 | 67609 | 14567.06 | 4.62% | 0.00 |
| 2025-12-25 | 21.51 | 21.72 | 0.40 | 1.88% | 21.01 | 21.83 | 67382 | 14436.14 | 4.60% | 0.00 |
| 2025-12-24 | 20.63 | 21.32 | 0.73 | 3.55% | 20.63 | 22.46 | 116586 | 25129.53 | 7.97% | 0.00 |
| 2025-12-23 | 20.18 | 20.59 | 0.41 | 2.03% | 19.75 | 20.93 | 76419 | 15491.79 | 5.22% | 0.00 |
| 2025-12-22 | 20.83 | 20.18 | -0.60 | -2.89% | 19.91 | 20.89 | 69364 | 14088.00 | 4.74% | 0.00 |
| 2025-12-19 | 20.72 | 20.78 | 0.26 | 1.27% | 20.30 | 20.93 | 48417 | 9985.28 | 3.31% | 0.00 |
| 2025-12-18 | 20.60 | 20.52 | -0.10 | -0.48% | 20.45 | 20.98 | 41683 | 8606.40 | 2.85% | 0.00 |
| 2025-12-17 | 21.22 | 20.62 | -0.60 | -2.83% | 20.38 | 21.43 | 69594 | 14432.75 | 4.75% | 0.00 |
| 2025-12-16 | 21.56 | 21.22 | -0.34 | -1.58% | 20.98 | 22.09 | 49926 | 10689.00 | 3.41% | 0.00 |
| 2025-12-15 | 21.61 | 21.56 | -0.26 | -1.19% | 21.25 | 21.80 | 45513 | 9809.37 | 3.11% | 0.00 |
| 2025-12-12 | 22.28 | 21.82 | -0.45 | -2.02% | 21.50 | 22.51 | 83549 | 18350.03 | 5.71% | 0.00 |
| 2025-12-11 | 23.35 | 22.27 | -1.18 | -5.03% | 22.19 | 23.45 | 87935 | 19954.54 | 6.01% | 0.00 |
| 2025-12-10 | 23.12 | 23.45 | 0.26 | 1.12% | 23.11 | 24.19 | 89214 | 21191.57 | 6.10% | 4.00 |
| 2025-12-09 | 23.38 | 23.19 | -0.34 | -1.44% | 23.00 | 24.08 | 96695 | 22619.81 | 6.61% | 0.00 |
| 2025-12-08 | 24.58 | 23.53 | -1.05 | -4.27% | 23.22 | 24.58 | 131452 | 31144.21 | 8.98% | 5.00 |
| 2025-12-05 | 24.52 | 24.58 | -0.53 | -2.11% | 23.80 | 24.99 | 115096 | 28083.89 | 7.86% | 0.00 |
| 2025-12-04 | 26.02 | 25.11 | -2.73 | -9.81% | 24.82 | 26.60 | 215390 | 54940.33 | 14.72% | 5.00 |
| 2025-12-03 | 30.96 | 27.84 | 2.04 | 7.91% | 27.00 | 30.96 | 317361 | 94187.13 | 21.68% | 0.00 |
| 2025-11-18 | 24.87 | 25.80 | 0.68 | 2.71% | 24.51 | 25.87 | 96136 | 24375.51 | 6.57% | 0.00 |
| 2025-11-17 | 22.60 | 25.12 | 2.52 | 11.15% | 22.50 | 25.36 | 139464 | 34336.62 | 9.53% | 0.00 |
| 2025-11-14 | 22.87 | 22.60 | -0.19 | -0.83% | 22.46 | 23.22 | 36567 | 8358.39 | 2.50% | 0.00 |
| 2025-11-13 | 21.87 | 22.79 | 0.86 | 3.92% | 21.87 | 22.86 | 44528 | 10020.89 | 3.04% | 0.00 |
| 2025-11-12 | 22.39 | 21.93 | -0.33 | -1.48% | 21.91 | 22.39 | 28106 | 6200.40 | 1.92% | 0.00 |
| 2025-11-11 | 22.28 | 22.26 | -0.20 | -0.89% | 22.20 | 22.78 | 24685 | 5514.64 | 1.69% | 0.00 |
| 2025-11-10 | 22.35 | 22.46 | 0.07 | 0.31% | 22.19 | 22.89 | 32372 | 7284.80 | 2.21% | 0.00 |
深证大盘股票行情在线 K线走势图
爱克股份(300889)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
