爱克股份(300889)股票行情 爱克股份股票行情 300889股票行情_爱股网
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 |
|---|
| 2025-10-28 | 22.64 | 23.39 | 0.64 | 2.81% | 22.31 | 23.59 | 87884 | 20372.69 | 6.00% | 5.00 |
| 2025-10-27 | 22.22 | 22.75 | 0.35 | 1.56% | 21.80 | 23.14 | 101370 | 22754.41 | 6.93% | 0.00 |
| 2025-10-24 | 22.01 | 22.40 | 0.08 | 0.36% | 21.96 | 22.93 | 101947 | 22889.47 | 6.97% | 0.00 |
| 2025-10-23 | 20.61 | 22.32 | 1.58 | 7.62% | 20.52 | 22.36 | 123665 | 26773.44 | 8.45% | 2.00 |
| 2025-10-22 | 20.84 | 20.74 | -0.31 | -1.47% | 20.59 | 21.29 | 55390 | 11584.16 | 3.78% | 0.00 |
| 2025-10-21 | 20.55 | 21.05 | 0.51 | 2.48% | 20.20 | 21.09 | 63670 | 13197.12 | 4.35% | 0.00 |
| 2025-10-20 | 20.10 | 20.54 | 0.76 | 3.84% | 19.87 | 21.10 | 89967 | 18464.97 | 6.15% | 0.00 |
| 2025-10-17 | 19.88 | 19.78 | 0.08 | 0.41% | 19.48 | 20.25 | 50477 | 10002.92 | 3.45% | 0.00 |
| 2025-10-16 | 20.02 | 19.70 | -0.32 | -1.60% | 19.61 | 20.16 | 37375 | 7413.69 | 2.55% | 0.00 |
| 2025-10-15 | 19.56 | 20.02 | 0.47 | 2.40% | 19.27 | 20.31 | 60240 | 11925.11 | 4.12% | 0.00 |
| 2025-10-14 | 20.20 | 19.55 | -0.25 | -1.26% | 19.44 | 20.27 | 63428 | 12539.23 | 4.33% | 0.00 |
| 2025-10-13 | 18.77 | 19.80 | 0.37 | 1.90% | 18.31 | 20.13 | 69973 | 13569.59 | 4.78% | 0.00 |
| 2025-10-10 | 18.71 | 19.43 | 0.65 | 3.46% | 18.61 | 19.87 | 67085 | 12990.76 | 4.58% | 0.00 |
| 2025-10-09 | 19.13 | 18.78 | -0.39 | -2.03% | 18.75 | 19.22 | 47134 | 8910.19 | 3.22% | 0.00 |
| 2025-09-30 | 19.31 | 19.17 | -0.16 | -0.83% | 19.01 | 19.38 | 39930 | 7648.97 | 2.73% | 0.00 |
| 2025-09-29 | 19.09 | 19.33 | 0.25 | 1.31% | 18.80 | 19.61 | 50704 | 9771.57 | 3.46% | 0.00 |
| 2025-09-26 | 19.87 | 19.08 | -0.79 | -3.98% | 19.08 | 20.00 | 58433 | 11385.85 | 3.99% | 0.00 |
| 2025-09-25 | 19.09 | 19.87 | 0.69 | 3.60% | 19.03 | 20.14 | 84338 | 16649.85 | 5.76% | 0.00 |
| 2025-09-24 | 18.43 | 19.18 | 0.76 | 4.13% | 18.23 | 19.49 | 87106 | 16650.16 | 5.95% | 0.00 |
| 2025-09-23 | 18.10 | 18.42 | 0.40 | 2.22% | 17.44 | 19.51 | 122979 | 22486.73 | 8.40% | 0.00 |
| 2025-09-22 | 18.18 | 18.02 | -0.12 | -0.66% | 17.70 | 18.36 | 62711 | 11271.44 | 4.28% | 0.00 |
| 2025-09-19 | 18.64 | 18.14 | -0.53 | -2.84% | 18.06 | 18.78 | 57654 | 10559.28 | 3.92% | 0.00 |
| 2025-09-18 | 18.96 | 18.67 | -0.19 | -1.01% | 18.42 | 19.17 | 58658 | 11023.61 | 3.98% | 0.00 |
| 2025-09-17 | 18.92 | 18.86 | -0.02 | -0.11% | 18.70 | 19.20 | 41217 | 7790.65 | 2.80% | 3.00 |
| 2025-09-16 | 18.99 | 18.88 | -0.10 | -0.53% | 18.52 | 19.07 | 67203 | 12608.66 | 4.57% | 0.00 |
| 2025-09-15 | 19.49 | 18.98 | -0.38 | -1.96% | 18.72 | 19.68 | 67213 | 12854.40 | 4.57% | 0.00 |
| 2025-09-12 | 19.44 | 19.36 | 0.04 | 0.21% | 19.18 | 19.72 | 52374 | 10167.62 | 3.56% | 0.00 |
| 2025-09-11 | 19.60 | 19.32 | -0.34 | -1.73% | 19.01 | 19.72 | 57826 | 11157.01 | 3.93% | 0.00 |
| 2025-09-10 | 19.80 | 19.66 | -0.23 | -1.16% | 19.57 | 20.10 | 46690 | 9233.02 | 3.17% | 0.00 |
| 2025-09-09 | 20.12 | 19.89 | -0.31 | -1.53% | 19.57 | 20.28 | 56668 | 11293.28 | 3.85% | 0.00 |
| 2025-09-08 | 20.68 | 20.20 | -0.35 | -1.70% | 20.10 | 20.96 | 80747 | 16458.60 | 5.49% | 0.00 |
| 2025-09-05 | 19.89 | 20.55 | 0.86 | 4.37% | 19.60 | 20.60 | 69682 | 14020.88 | 4.73% | 0.00 |
| 2025-09-04 | 20.21 | 19.69 | -0.42 | -2.09% | 19.40 | 20.35 | 89145 | 17762.84 | 6.06% | 0.00 |
| 2025-09-03 | 20.66 | 20.11 | -0.55 | -2.66% | 20.00 | 20.81 | 80327 | 16303.59 | 5.46% | 0.00 |
| 2025-09-02 | 21.22 | 20.66 | -0.56 | -2.64% | 20.20 | 21.70 | 124785 | 25754.89 | 8.48% | 0.00 |
| 2025-09-01 | 20.93 | 21.22 | 0.38 | 1.82% | 20.49 | 21.51 | 157541 | 33271.86 | 10.70% | 0.00 |
| 2025-08-29 | 20.69 | 20.84 | 0.44 | 2.16% | 20.12 | 21.26 | 168860 | 35131.17 | 11.47% | 0.00 |
| 2025-08-28 | 18.70 | 20.40 | 1.72 | 9.21% | 18.65 | 20.74 | 234846 | 47135.94 | 15.95% | 1.00 |
| 2025-08-27 | 18.66 | 18.68 | 0.05 | 0.27% | 18.13 | 19.33 | 158164 | 29523.96 | 10.74% | 0.00 |
| 2025-08-26 | 16.49 | 18.63 | 2.12 | 12.84% | 16.25 | 19.49 | 182219 | 33255.77 | 12.38% | 1.00 |
| 2025-08-25 | 17.10 | 16.51 | -0.29 | -1.73% | 16.32 | 17.15 | 65906 | 10952.56 | 4.48% | 0.00 |
| 2025-08-22 | 16.16 | 16.80 | 0.65 | 4.02% | 16.01 | 16.98 | 82846 | 13717.66 | 5.63% | 0.00 |
| 2025-08-21 | 16.15 | 16.15 | 0.10 | 0.62% | 15.93 | 16.45 | 53618 | 8671.35 | 3.64% | 0.00 |
| 2025-08-20 | 15.52 | 16.05 | 0.42 | 2.69% | 15.35 | 16.20 | 54955 | 8683.56 | 3.73% | 0.00 |
| 2025-08-19 | 15.85 | 15.63 | -0.22 | -1.39% | 15.51 | 15.85 | 45602 | 7129.77 | 3.10% | 0.00 |
| 2025-08-18 | 15.70 | 15.85 | 0.28 | 1.80% | 15.70 | 16.06 | 50108 | 7946.29 | 3.40% | 0.00 |
| 2025-08-15 | 15.43 | 15.57 | 0.16 | 1.04% | 15.32 | 15.71 | 41183 | 6405.13 | 2.80% | 0.00 |
| 2025-08-14 | 16.29 | 15.41 | -0.75 | -4.64% | 15.39 | 16.34 | 87964 | 13809.23 | 5.98% | 0.00 |
| 2025-08-13 | 15.60 | 16.16 | 0.74 | 4.80% | 15.51 | 16.39 | 104498 | 16803.75 | 7.10% | 0.00 |
| 2025-08-12 | 15.13 | 15.42 | 0.37 | 2.46% | 15.05 | 15.87 | 82403 | 12696.48 | 5.60% | 0.00 |
| 2025-08-11 | 14.81 | 15.05 | 0.24 | 1.62% | 14.77 | 15.13 | 46214 | 6905.95 | 3.14% | 0.00 |
| 2025-08-08 | 14.71 | 14.81 | -0.04 | -0.27% | 14.57 | 14.87 | 41056 | 6049.32 | 2.79% | 0.00 |
| 2025-08-07 | 15.05 | 14.85 | -0.17 | -1.13% | 14.76 | 15.18 | 63223 | 9412.43 | 4.29% | 0.00 |
| 2025-08-06 | 14.90 | 15.02 | -0.06 | -0.40% | 14.65 | 15.09 | 107795 | 16038.26 | 7.32% | 0.00 |
| 2025-08-05 | 14.04 | 15.08 | 1.17 | 8.41% | 14.03 | 15.20 | 146097 | 21524.97 | 9.92% | 0.00 |
| 2025-08-04 | 13.68 | 13.91 | 0.18 | 1.31% | 13.65 | 13.96 | 41659 | 5764.15 | 2.83% | 0.00 |
| 2025-08-01 | 13.60 | 13.73 | 0.19 | 1.40% | 13.45 | 13.80 | 47550 | 6489.07 | 3.23% | 0.00 |
| 2025-07-31 | 13.66 | 13.54 | -0.12 | -0.88% | 13.47 | 13.92 | 48546 | 6670.93 | 3.30% | 1.00 |
| 2025-07-30 | 13.60 | 13.66 | 0.07 | 0.52% | 13.44 | 13.80 | 33312 | 4531.39 | 2.26% | 0.00 |
| 2025-07-29 | 13.75 | 13.59 | -0.20 | -1.45% | 13.35 | 13.80 | 58180 | 7863.92 | 3.95% | 1.00 |
| 2025-07-28 | 13.66 | 13.79 | 0.13 | 0.95% | 13.66 | 13.91 | 54427 | 7514.47 | 3.70% | 0.00 |
| 2025-07-25 | 13.74 | 13.66 | -0.04 | -0.29% | 13.62 | 13.76 | 30873 | 4222.51 | 2.10% | 0.00 |
| 2025-07-24 | 13.97 | 13.70 | -0.21 | -1.51% | 13.65 | 14.04 | 57441 | 7908.80 | 3.90% | 0.00 |
| 2025-07-23 | 14.17 | 13.91 | -0.18 | -1.28% | 13.91 | 14.25 | 42925 | 6014.07 | 2.92% | 0.00 |
| 2025-07-22 | 14.14 | 14.09 | 0.00 | 0.00% | 13.92 | 14.31 | 44529 | 6264.47 | 3.02% | 0.00 |
| 2025-07-21 | 13.53 | 14.09 | 0.55 | 4.06% | 13.53 | 14.38 | 89393 | 12560.29 | 6.07% | 0.00 |
| 2025-07-18 | 13.45 | 13.54 | 0.10 | 0.74% | 13.31 | 13.56 | 35858 | 4812.09 | 2.44% | 0.00 |
| 2025-07-17 | 13.54 | 13.44 | -0.07 | -0.52% | 13.39 | 13.62 | 30722 | 4145.88 | 2.09% | 0.00 |
| 2025-07-16 | 13.44 | 13.51 | 0.09 | 0.67% | 13.33 | 13.57 | 28184 | 3800.01 | 1.91% | 0.00 |
| 2025-07-15 | 13.51 | 13.42 | -0.11 | -0.81% | 13.29 | 13.60 | 33878 | 4545.46 | 2.30% | 0.00 |
| 2025-07-14 | 13.39 | 13.53 | 0.09 | 0.67% | 13.39 | 13.65 | 31960 | 4328.45 | 2.17% | 0.00 |
| 2025-07-11 | 13.37 | 13.44 | 0.06 | 0.45% | 13.27 | 13.53 | 28207 | 3782.81 | 1.92% | 0.00 |
| 2025-07-10 | 13.50 | 13.38 | -0.11 | -0.82% | 13.30 | 13.57 | 38485 | 5163.00 | 2.61% | 0.00 |
| 2025-07-09 | 13.55 | 13.49 | 0.00 | 0.00% | 13.45 | 13.88 | 47654 | 6479.24 | 3.24% | 0.00 |
| 2025-07-08 | 13.68 | 13.49 | -0.13 | -0.95% | 13.38 | 13.73 | 45711 | 6162.15 | 3.11% | 0.00 |
| 2025-07-07 | 13.25 | 13.62 | 0.29 | 2.18% | 13.20 | 13.74 | 52052 | 7033.90 | 3.54% | 0.00 |
| 2025-07-04 | 13.46 | 13.33 | -0.11 | -0.82% | 13.30 | 13.58 | 40029 | 5359.03 | 2.72% | 0.00 |
| 2025-07-03 | 13.17 | 13.44 | 0.30 | 2.28% | 13.12 | 13.60 | 65322 | 8739.61 | 4.44% | 0.00 |
| 2025-07-02 | 13.31 | 13.14 | -0.24 | -1.79% | 13.08 | 13.47 | 44839 | 5915.57 | 3.05% | 0.00 |
| 2025-07-01 | 13.41 | 13.38 | -0.08 | -0.59% | 13.23 | 13.58 | 52703 | 7046.38 | 3.58% | 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
