爱克股份 (300889) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-29	19.09	19.33	0.25	1.31%	18.80	19.61	50704	9771	3.46%
2025-09-26	19.87	19.08	-0.79	-3.98%	19.08	20.00	58433	11385	3.99%
2025-09-25	19.09	19.87	0.69	3.60%	19.03	20.14	84338	16649	5.76%
2025-09-24	18.43	19.18	0.76	4.13%	18.23	19.49	87106	16650	5.95%
2025-09-23	18.10	18.42	0.40	2.22%	17.44	19.51	122979	22486	8.40%
2025-09-22	18.18	18.02	-0.12	-0.66%	17.70	18.36	62711	11271	4.28%
2025-09-19	18.64	18.14	-0.53	-2.84%	18.06	18.78	57654	10559	3.92%
2025-09-18	18.96	18.67	-0.19	-1.01%	18.42	19.17	58658	11023	3.98%
2025-09-17	18.92	18.86	-0.02	-0.11%	18.70	19.20	41217	7790	2.80%
2025-09-16	18.99	18.88	-0.10	-0.53%	18.52	19.07	67203	12608	4.57%
2025-09-15	19.49	18.98	-0.38	-1.96%	18.72	19.68	67213	12854	4.57%
2025-09-12	19.44	19.36	0.04	0.21%	19.18	19.72	52374	10167	3.56%
2025-09-11	19.60	19.32	-0.34	-1.73%	19.01	19.72	57826	11157	3.93%
2025-09-10	19.80	19.66	-0.23	-1.16%	19.57	20.10	46690	9233	3.17%
2025-09-09	20.12	19.89	-0.31	-1.53%	19.57	20.28	56668	11293	3.85%
2025-09-08	20.68	20.20	-0.35	-1.70%	20.10	20.96	80747	16458	5.49%
2025-09-05	19.89	20.55	0.86	4.37%	19.60	20.60	69682	14020	4.73%
2025-09-04	20.21	19.69	-0.42	-2.09%	19.40	20.35	89145	17762	6.06%
2025-09-03	20.66	20.11	-0.55	-2.66%	20.00	20.81	80327	16303	5.46%
2025-09-02	21.22	20.66	-0.56	-2.64%	20.20	21.70	124785	25754	8.48%
2025-09-01	20.93	21.22	0.38	1.82%	20.49	21.51	157541	33271	10.70%
2025-08-29	20.69	20.84	0.44	2.16%	20.12	21.26	168860	35131	11.47%
2025-08-28	18.70	20.40	1.72	9.21%	18.65	20.74	234846	47135	15.95%
2025-08-27	18.66	18.68	0.05	0.27%	18.13	19.33	158164	29523	10.74%
2025-08-26	16.49	18.63	2.12	12.84%	16.25	19.49	182219	33255	12.38%
2025-08-25	17.10	16.51	-0.29	-1.73%	16.32	17.15	65906	10952	4.48%
2025-08-22	16.16	16.80	0.65	4.02%	16.01	16.98	82846	13717	5.63%
2025-08-21	16.15	16.15	0.10	0.62%	15.93	16.45	53618	8671	3.64%
2025-08-20	15.52	16.05	0.42	2.69%	15.35	16.20	54955	8683	3.73%
2025-08-19	15.85	15.63	-0.22	-1.39%	15.51	15.85	45602	7129	3.10%
2025-08-18	15.70	15.85	0.28	1.80%	15.70	16.06	50108	7946	3.40%
2025-08-15	15.43	15.57	0.16	1.04%	15.32	15.71	41183	6405	2.80%
2025-08-14	16.29	15.41	-0.75	-4.64%	15.39	16.34	87964	13809	5.98%
2025-08-13	15.60	16.16	0.74	4.80%	15.51	16.39	104498	16803	7.10%
2025-08-12	15.13	15.42	0.37	2.46%	15.05	15.87	82403	12696	5.60%
2025-08-11	14.81	15.05	0.24	1.62%	14.77	15.13	46214	6905	3.14%
2025-08-08	14.71	14.81	-0.04	-0.27%	14.57	14.87	41056	6049	2.79%
2025-08-07	15.05	14.85	-0.17	-1.13%	14.76	15.18	63223	9412	4.29%
2025-08-06	14.90	15.02	-0.06	-0.40%	14.65	15.09	107795	16038	7.32%
2025-08-05	14.04	15.08	1.17	8.41%	14.03	15.20	146097	21524	9.92%
2025-08-04	13.68	13.91	0.18	1.31%	13.65	13.96	41659	5764	2.83%
2025-08-01	13.60	13.73	0.19	1.40%	13.45	13.80	47550	6489	3.23%
2025-07-31	13.66	13.54	-0.12	-0.88%	13.47	13.92	48546	6670	3.30%
2025-07-30	13.60	13.66	0.07	0.52%	13.44	13.80	33312	4531	2.26%
2025-07-29	13.75	13.59	-0.20	-1.45%	13.35	13.80	58180	7863	3.95%
2025-07-28	13.66	13.79	0.13	0.95%	13.66	13.91	54427	7514	3.70%
2025-07-25	13.74	13.66	-0.04	-0.29%	13.62	13.76	30873	4222	2.10%
2025-07-24	13.97	13.70	-0.21	-1.51%	13.65	14.04	57441	7908	3.90%
2025-07-23	14.17	13.91	-0.18	-1.28%	13.91	14.25	42925	6014	2.92%
2025-07-22	14.14	14.09	0.00	0.00%	13.92	14.31	44529	6264	3.02%
2025-07-21	13.53	14.09	0.55	4.06%	13.53	14.38	89393	12560	6.07%
2025-07-18	13.45	13.54	0.10	0.74%	13.31	13.56	35858	4812	2.44%
2025-07-17	13.54	13.44	-0.07	-0.52%	13.39	13.62	30722	4145	2.09%
2025-07-16	13.44	13.51	0.09	0.67%	13.33	13.57	28184	3800	1.91%
2025-07-15	13.51	13.42	-0.11	-0.81%	13.29	13.60	33878	4545	2.30%
2025-07-14	13.39	13.53	0.09	0.67%	13.39	13.65	31960	4328	2.17%
2025-07-11	13.37	13.44	0.06	0.45%	13.27	13.53	28207	3782	1.92%
2025-07-10	13.50	13.38	-0.11	-0.82%	13.30	13.57	38485	5163	2.61%
2025-07-09	13.55	13.49	0.00	0.00%	13.45	13.88	47654	6479	3.24%
2025-07-08	13.68	13.49	-0.13	-0.95%	13.38	13.73	45711	6162	3.11%
2025-07-07	13.25	13.62	0.29	2.18%	13.20	13.74	52052	7033	3.54%
2025-07-04	13.46	13.33	-0.11	-0.82%	13.30	13.58	40029	5359	2.72%
2025-07-03	13.17	13.44	0.30	2.28%	13.12	13.60	65322	8739	4.44%
2025-07-02	13.31	13.14	-0.24	-1.79%	13.08	13.47	44839	5915	3.05%
2025-07-01	13.41	13.38	-0.08	-0.59%	13.23	13.58	52703	7046	3.58%
2025-06-30	13.32	13.46	0.15	1.13%	13.18	13.81	64908	8782	4.41%
2025-06-27	13.62	13.31	-0.29	-2.13%	13.28	13.73	64646	8657	4.39%
2025-06-26	13.72	13.60	-0.35	-2.51%	13.43	13.83	95657	13006	6.50%
2025-06-25	13.50	13.95	0.25	1.82%	13.26	13.97	174106	23721	11.83%
2025-06-24	12.73	13.70	1.10	8.73%	12.73	14.44	215613	29361	14.65%
2025-06-23	12.00	12.60	0.56	4.65%	11.94	12.60	60517	7483	4.11%