爱美客(300896)股票行情
爱美客(300896)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 |
|---|
| 2025-08-01 | 185.20 | 184.53 | -0.37 | -0.20% | 183.51 | 187.97 | 23242 | 43059.56 | 1.11% | 1.00 |
| 2025-07-31 | 188.24 | 184.90 | -4.65 | -2.45% | 184.36 | 188.80 | 32393 | 60397.60 | 1.55% | 1.00 |
| 2025-07-30 | 186.96 | 189.55 | 1.60 | 0.85% | 185.40 | 191.26 | 39819 | 74958.51 | 1.91% | 0.00 |
| 2025-07-29 | 189.00 | 187.95 | -1.38 | -0.73% | 185.71 | 189.75 | 31368 | 58735.81 | 1.50% | 3.00 |
| 2025-07-28 | 190.00 | 189.33 | -2.24 | -1.17% | 188.25 | 191.47 | 29707 | 56356.02 | 1.42% | 0.00 |
| 2025-07-25 | 196.00 | 191.57 | -4.63 | -2.36% | 189.30 | 196.00 | 51439 | 98666.07 | 2.47% | 0.00 |
| 2025-07-24 | 184.71 | 196.20 | 11.89 | 6.45% | 184.71 | 196.52 | 76862 | 147134.58 | 3.68% | 3.00 |
| 2025-07-23 | 187.60 | 184.31 | -0.69 | -0.37% | 183.92 | 189.50 | 56241 | 104958.58 | 2.70% | 0.00 |
| 2025-07-22 | 181.56 | 185.00 | 7.48 | 4.21% | 181.04 | 189.99 | 89740 | 166586.44 | 4.30% | 2.00 |
| 2025-07-21 | 177.58 | 177.52 | -0.11 | -0.06% | 176.00 | 178.20 | 24849 | 44003.85 | 1.19% | 0.00 |
| 2025-07-18 | 176.30 | 177.63 | 1.33 | 0.75% | 174.79 | 177.75 | 27488 | 48476.04 | 1.32% | 7.00 |
| 2025-07-17 | 174.52 | 176.30 | 1.82 | 1.04% | 173.80 | 177.30 | 38763 | 68285.23 | 1.86% | 0.00 |
| 2025-07-16 | 172.80 | 174.48 | 1.68 | 0.97% | 172.30 | 177.63 | 35503 | 62075.43 | 1.70% | 0.00 |
| 2025-07-15 | 175.80 | 172.80 | -3.06 | -1.74% | 171.88 | 176.00 | 26220 | 45408.41 | 1.26% | 0.00 |
| 2025-07-14 | 174.11 | 175.86 | 1.75 | 1.01% | 172.43 | 176.33 | 29178 | 50830.31 | 1.40% | 0.00 |
| 2025-07-11 | 171.94 | 174.11 | 2.13 | 1.24% | 171.50 | 176.47 | 32618 | 56776.21 | 1.56% | 1.00 |
| 2025-07-10 | 171.70 | 171.98 | 0.63 | 0.37% | 171.10 | 172.48 | 17033 | 29227.62 | 0.82% | 0.00 |
| 2025-07-09 | 173.25 | 171.35 | -2.56 | -1.47% | 170.93 | 175.66 | 28837 | 49870.21 | 1.38% | 0.00 |
| 2025-07-08 | 171.16 | 173.91 | 2.96 | 1.73% | 171.16 | 174.32 | 26323 | 45676.12 | 1.26% | 0.00 |
| 2025-07-07 | 172.62 | 170.95 | -1.67 | -0.97% | 170.64 | 173.00 | 22204 | 38042.26 | 1.06% | 2.00 |
| 2025-07-04 | 175.99 | 172.62 | -3.47 | -1.97% | 172.50 | 176.76 | 26288 | 45793.05 | 1.26% | 0.00 |
| 2025-07-03 | 172.49 | 176.09 | 4.13 | 2.40% | 172.20 | 178.60 | 46759 | 82439.45 | 2.24% | 1.00 |
| 2025-07-02 | 173.00 | 171.96 | -1.34 | -0.77% | 171.68 | 173.93 | 13614 | 23434.06 | 0.65% | 0.00 |
| 2025-07-01 | 174.00 | 173.30 | -1.51 | -0.86% | 172.60 | 174.47 | 17190 | 29815.39 | 0.82% | 1.00 |
| 2025-06-30 | 172.00 | 174.81 | 2.60 | 1.51% | 171.20 | 174.97 | 24313 | 42093.24 | 1.17% | 0.00 |
| 2025-06-27 | 172.29 | 172.21 | 0.03 | 0.02% | 171.50 | 173.95 | 17858 | 30835.92 | 0.86% | 1.00 |
| 2025-06-26 | 173.95 | 172.18 | -1.92 | -1.10% | 172.01 | 174.34 | 18917 | 32702.51 | 0.91% | 0.00 |
| 2025-06-25 | 173.00 | 174.10 | 1.61 | 0.93% | 171.47 | 174.50 | 22200 | 38374.93 | 1.06% | 0.00 |
| 2025-06-24 | 170.99 | 172.49 | 1.99 | 1.17% | 170.50 | 172.50 | 18381 | 31619.85 | 0.88% | 0.00 |
| 2025-06-23 | 170.10 | 170.50 | -0.97 | -0.57% | 169.00 | 170.70 | 16391 | 27854.54 | 0.79% | 0.00 |
| 2025-06-20 | 170.26 | 171.47 | 1.76 | 1.04% | 168.67 | 171.47 | 17466 | 29699.46 | 0.84% | 12.00 |
| 2025-06-19 | 172.08 | 169.71 | -2.36 | -1.37% | 169.33 | 172.55 | 26981 | 46030.31 | 1.29% | 0.00 |
| 2025-06-18 | 172.99 | 172.07 | -0.94 | -0.54% | 171.83 | 173.48 | 20117 | 34727.34 | 0.96% | 1.00 |
| 2025-06-17 | 175.76 | 173.01 | -1.78 | -1.02% | 172.27 | 176.50 | 26641 | 46267.17 | 1.28% | 0.00 |
| 2025-06-16 | 176.78 | 174.79 | -2.67 | -1.50% | 174.47 | 178.88 | 24327 | 42753.68 | 1.17% | 1.00 |
| 2025-06-13 | 180.00 | 177.46 | -4.44 | -2.44% | 176.34 | 184.00 | 33381 | 59831.90 | 1.60% | 0.00 |
| 2025-06-12 | 176.42 | 181.90 | 4.90 | 2.77% | 176.15 | 184.90 | 48413 | 87800.24 | 2.32% | 1.00 |
| 2025-06-11 | 172.11 | 177.00 | 4.90 | 2.85% | 171.87 | 179.68 | 40686 | 71873.35 | 1.95% | 1.00 |
| 2025-06-10 | 174.90 | 172.10 | -3.05 | -1.74% | 171.02 | 175.35 | 24650 | 42596.57 | 1.18% | 0.00 |
| 2025-06-09 | 173.72 | 175.15 | 2.12 | 1.23% | 172.68 | 176.36 | 20014 | 34994.66 | 0.96% | 10.00 |
| 2025-06-06 | 175.25 | 173.03 | -2.22 | -1.27% | 172.67 | 175.48 | 17727 | 30743.97 | 0.85% | 1.00 |
| 2025-06-05 | 178.46 | 175.25 | -4.50 | -2.50% | 174.39 | 178.50 | 28403 | 50003.57 | 1.36% | 4.00 |
| 2025-06-04 | 174.50 | 179.75 | 5.77 | 3.32% | 173.30 | 179.81 | 47215 | 83724.45 | 2.26% | 1.00 |
| 2025-06-03 | 168.90 | 173.98 | 3.98 | 2.34% | 168.58 | 175.00 | 30180 | 52285.85 | 1.45% | 0.00 |
| 2025-05-30 | 171.10 | 170.00 | -2.00 | -1.16% | 170.00 | 172.10 | 16353 | 27894.05 | 0.78% | 0.00 |
| 2025-05-29 | 170.50 | 172.00 | 1.40 | 0.82% | 169.72 | 172.16 | 16906 | 28935.89 | 0.81% | 0.00 |
| 2025-05-28 | 171.07 | 170.60 | -0.47 | -0.27% | 169.86 | 171.80 | 12192 | 20802.76 | 0.58% | 0.00 |
| 2025-05-27 | 170.55 | 171.07 | 0.49 | 0.29% | 170.30 | 171.85 | 13487 | 23060.30 | 0.65% | 0.00 |
| 2025-05-26 | 171.65 | 170.58 | -1.07 | -0.62% | 169.68 | 171.99 | 21010 | 35836.64 | 1.01% | 0.00 |
| 2025-05-23 | 172.80 | 171.65 | -1.27 | -0.73% | 171.60 | 176.50 | 25836 | 45028.39 | 1.24% | 0.00 |
| 2025-05-22 | 175.40 | 172.92 | -2.52 | -1.44% | 172.66 | 179.00 | 25575 | 44762.52 | 1.23% | 0.00 |
| 2025-05-21 | 176.56 | 175.44 | -1.55 | -0.88% | 174.92 | 177.67 | 24622 | 43288.47 | 1.18% | 0.00 |
| 2025-05-20 | 170.30 | 176.99 | 6.69 | 3.93% | 170.08 | 181.59 | 58579 | 103297.82 | 2.81% | 2.00 |
| 2025-05-19 | 172.00 | 170.30 | -1.73 | -1.01% | 170.01 | 172.00 | 15865 | 27037.53 | 0.76% | 0.00 |
| 2025-05-16 | 174.22 | 172.03 | -3.61 | -2.06% | 170.61 | 174.40 | 24104 | 41456.68 | 1.16% | 0.00 |
| 2025-05-15 | 172.00 | 175.64 | 2.78 | 1.61% | 170.91 | 176.70 | 43984 | 76887.80 | 2.11% | 21.00 |
| 2025-05-14 | 171.01 | 172.86 | 1.36 | 0.79% | 169.65 | 173.80 | 25479 | 43667.35 | 1.22% | 0.00 |
| 2025-05-13 | 174.11 | 171.50 | -1.42 | -0.82% | 171.28 | 174.49 | 23066 | 39810.62 | 1.11% | 0.00 |
| 2025-05-12 | 171.00 | 172.92 | 2.23 | 1.31% | 169.83 | 174.48 | 27272 | 46858.70 | 1.31% | 1.00 |
| 2025-05-09 | 171.00 | 170.69 | -0.65 | -0.38% | 169.87 | 173.96 | 26294 | 45189.42 | 1.26% | 8.00 |
| 2025-05-08 | 171.37 | 171.34 | -0.80 | -0.46% | 170.75 | 172.49 | 20680 | 35433.37 | 0.99% | 0.00 |
| 2025-05-07 | 174.99 | 172.14 | -0.53 | -0.31% | 171.17 | 175.50 | 28371 | 49121.66 | 1.36% | 2.00 |
| 2025-05-06 | 172.00 | 172.67 | -0.33 | -0.19% | 171.36 | 173.20 | 26426 | 45517.06 | 1.27% | 4.00 |
| 2025-04-30 | 172.00 | 173.00 | 1.79 | 1.05% | 170.32 | 174.94 | 23867 | 41122.09 | 1.14% | 32.00 |
| 2025-04-29 | 173.68 | 175.00 | 1.47 | 0.85% | 172.22 | 175.56 | 17808 | 30940.15 | 0.85% | 0.00 |
| 2025-04-28 | 176.10 | 173.53 | -3.66 | -2.07% | 173.35 | 177.89 | 17343 | 30303.30 | 0.83% | 0.00 |
| 2025-04-25 | 170.40 | 177.19 | 4.40 | 2.55% | 170.03 | 180.74 | 38772 | 68982.38 | 1.86% | 0.00 |
| 2025-04-24 | 175.01 | 172.79 | -1.61 | -0.92% | 172.73 | 176.66 | 21846 | 38056.67 | 1.05% | 3.00 |
| 2025-04-23 | 177.31 | 174.40 | -2.81 | -1.59% | 173.50 | 177.95 | 26662 | 46703.04 | 1.28% | 2.00 |
| 2025-04-22 | 177.36 | 177.21 | -1.09 | -0.61% | 175.66 | 179.20 | 17105 | 30344.77 | 0.82% | 0.00 |
| 2025-04-21 | 177.00 | 178.30 | -0.70 | -0.39% | 175.20 | 178.83 | 20215 | 35871.73 | 0.97% | 0.00 |
| 2025-04-18 | 183.00 | 179.00 | -4.40 | -2.40% | 176.38 | 184.50 | 23498 | 42437.34 | 1.13% | 4.00 |
| 2025-04-17 | 182.06 | 183.40 | -0.10 | -0.05% | 182.02 | 185.51 | 16552 | 30414.03 | 0.79% | 0.00 |
| 2025-04-16 | 184.00 | 183.50 | -1.78 | -0.96% | 181.47 | 184.98 | 18334 | 33541.84 | 0.88% | 0.00 |
| 2025-04-15 | 182.91 | 185.28 | 1.45 | 0.79% | 180.16 | 188.66 | 35050 | 64846.96 | 1.68% | 0.00 |
| 2025-04-14 | 184.00 | 183.83 | 0.75 | 0.41% | 181.61 | 185.70 | 28189 | 51721.01 | 1.35% | 0.00 |
| 2025-04-11 | 183.22 | 183.08 | -2.57 | -1.38% | 180.68 | 185.40 | 31689 | 57834.59 | 1.52% | 2.00 |
| 2025-04-10 | 178.00 | 185.65 | 8.10 | 4.56% | 178.00 | 189.95 | 60441 | 111121.79 | 2.90% | 1.00 |
| 2025-04-09 | 168.19 | 177.55 | 6.11 | 3.56% | 168.00 | 178.80 | 41955 | 73271.47 | 2.01% | 3.00 |
| 2025-04-08 | 168.02 | 171.44 | 5.10 | 3.07% | 167.28 | 172.73 | 43603 | 74252.14 | 2.09% | 2.00 |
深证大盘股票行情在线 K线走势图
