爱克股份

300889
🏛️ 中国 →
19.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.73 12.88 12.64 12.80 0.8M
2022-12-29 12.74 12.83 12.58 12.58 0.9M
2022-12-28 13.08 13.08 12.69 12.70 0.8M
2022-12-27 13.09 13.19 12.90 13.12 0.9M
2022-12-26 12.80 13.13 12.80 13.05 0.6M
2022-12-23 12.85 13.05 12.72 12.92 1.0M
2022-12-22 13.06 13.25 12.80 12.90 0.8M
2022-12-21 13.33 13.35 13.01 13.05 0.9M
2022-12-20 13.21 13.42 13.09 13.26 0.8M
2022-12-19 13.67 13.74 13.20 13.21 1.3M
2022-12-16 13.90 13.90 13.59 13.73 1.1M
2022-12-15 13.76 13.99 13.70 13.91 0.9M
2022-12-14 13.72 13.93 13.71 13.74 1.3M
2022-12-13 13.85 13.93 13.69 13.72 0.9M
2022-12-12 13.88 13.98 13.72 13.89 1.1M
2022-12-09 13.88 14.08 13.81 13.90 1.2M
2022-12-08 14.19 14.19 13.82 13.90 1.5M
2022-12-07 14.23 14.29 14.05 14.13 1.2M
2022-12-06 14.32 14.42 14.20 14.23 1.3M
2022-12-05 14.35 14.52 14.21 14.31 1.2M
2022-12-02 14.30 14.50 14.20 14.30 2.0M
2022-12-01 14.10 14.36 14.08 14.28 2.1M
2022-11-30 14.06 14.14 13.86 14.03 1.2M
2022-11-29 13.79 14.08 13.70 14.05 1.5M
2022-11-28 13.85 13.85 13.54 13.72 1.5M
2022-11-25 13.99 14.21 13.83 13.94 1.1M
2022-11-24 14.17 14.17 13.87 13.93 1.1M
2022-11-23 14.43 14.43 13.85 13.98 1.7M
2022-11-22 14.34 14.67 14.13 14.31 2.0M
2022-11-21 14.29 14.57 14.13 14.21 1.0M
2022-11-18 14.52 14.70 14.32 14.37 1.4M
2022-11-17 14.36 14.54 14.13 14.52 1.8M
2022-11-16 14.31 14.43 14.11 14.27 2.1M
2022-11-15 13.96 14.24 13.88 14.24 1.8M
2022-11-14 14.06 14.13 13.82 13.97 1.8M
2022-11-11 14.30 14.35 13.97 14.06 1.9M
2022-11-10 14.27 14.32 14.00 14.08 1.3M
2022-11-09 14.24 14.33 14.10 14.26 1.2M
2022-11-08 14.33 14.39 14.07 14.23 1.5M
2022-11-07 14.18 14.34 13.97 14.20 1.7M
2022-11-04 13.96 14.17 13.84 14.12 2.2M
2022-11-03 13.88 14.04 13.71 13.82 1.6M
2022-11-02 13.86 14.05 13.70 13.92 1.8M
2022-11-01 13.46 13.90 13.45 13.82 1.9M
2022-10-31 13.00 13.61 12.96 13.45 2.0M
2022-10-28 13.80 13.80 13.18 13.18 2.1M
2022-10-27 13.39 14.22 13.38 13.65 3.4M
2022-10-26 13.04 13.36 13.00 13.29 0.6M
2022-10-25 13.05 13.20 12.87 12.96 0.8M
2022-10-24 13.41 13.56 13.00 13.05 0.9M
2022-10-21 13.44 13.47 13.20 13.33 0.8M
2022-10-20 13.25 13.48 13.06 13.37 0.8M
2022-10-19 13.38 13.50 13.20 13.31 0.9M
2022-10-18 13.54 13.65 13.36 13.44 1.2M
2022-10-17 12.73 13.67 12.73 13.46 2.3M
2022-10-14 12.55 12.90 12.55 12.78 1.2M
2022-10-13 12.30 12.60 12.20 12.51 1.2M
2022-10-12 11.94 12.35 11.84 12.32 0.9M
2022-10-11 11.99 12.08 11.80 11.96 0.9M
2022-10-10 12.23 12.34 11.93 11.99 0.7M
2022-09-30 12.47 12.70 12.01 12.16 1.1M
2022-09-29 12.72 12.82 12.45 12.47 1.3M
2022-09-28 12.93 12.98 12.63 12.63 0.9M
2022-09-27 12.70 12.96 12.67 12.93 0.9M
2022-09-26 12.97 12.99 12.58 12.59 1.4M
2022-09-23 13.41 13.41 12.85 12.97 1.5M
2022-09-22 13.38 13.60 13.31 13.37 1.3M
2022-09-21 13.46 13.54 13.12 13.49 1.4M
2022-09-20 13.64 13.87 13.45 13.51 1.6M
2022-09-19 14.14 14.23 13.49 13.51 2.3M
2022-09-16 14.66 14.85 14.17 14.22 1.8M
2022-09-15 15.26 15.27 14.55 14.81 1.6M
2022-09-14 15.12 15.35 15.03 15.17 1.2M
2022-09-13 15.43 15.66 15.18 15.43 1.6M
2022-09-09 15.55 15.72 15.08 15.27 2.0M
2022-09-08 16.31 16.33 15.44 15.55 3.8M
2022-09-07 15.98 16.29 15.82 16.06 3.0M
2022-09-06 16.01 16.13 15.81 15.97 2.5M
2022-09-05 15.94 16.18 15.70 15.96 4.1M
2022-09-02 14.73 16.50 14.56 15.87 7.3M
2022-09-01 14.66 14.69 14.41 14.63 1.3M
2022-08-31 15.20 15.20 14.42 14.62 2.8M
2022-08-30 14.73 15.43 14.69 15.26 4.1M
2022-08-29 14.00 14.77 13.76 14.69 2.3M
2022-08-26 14.05 14.34 13.99 14.17 1.3M
2022-08-25 14.41 14.58 13.86 14.09 1.7M
2022-08-24 14.82 14.82 14.31 14.38 2.0M
2022-08-23 14.75 15.08 14.63 14.88 1.7M
2022-08-22 14.81 14.82 14.50 14.66 1.2M
2022-08-19 14.93 15.15 14.76 14.81 1.9M
2022-08-18 14.88 15.00 14.75 14.94 1.4M
2022-08-17 14.89 14.99 14.81 14.94 1.3M
2022-08-16 14.95 15.10 14.75 14.90 2.0M
2022-08-15 15.15 15.21 14.91 14.95 1.6M
2022-08-12 15.43 15.51 15.12 15.15 1.6M
2022-08-11 15.48 15.53 15.25 15.43 2.1M
2022-08-10 15.55 15.60 15.18 15.31 1.9M
2022-08-09 15.22 15.45 14.98 15.37 2.7M
2022-08-08 14.87 15.53 14.70 15.22 3.3M
2022-08-05 14.77 14.95 14.69 14.87 2.1M
2022-08-04 15.00 15.00 14.52 14.82 2.3M
2022-08-03 14.05 15.36 14.05 14.70 5.4M
2022-08-02 14.55 14.79 13.96 14.05 2.2M
2022-08-01 14.57 15.15 14.44 14.72 2.4M
2022-07-29 14.55 14.63 14.34 14.60 1.1M
2022-07-28 14.40 14.60 14.36 14.53 1.3M
2022-07-27 14.25 14.38 14.19 14.29 0.9M
2022-07-26 14.34 14.34 13.99 14.24 0.9M
2022-07-25 14.47 14.55 14.14 14.24 1.1M
2022-07-22 14.27 14.62 14.27 14.46 1.7M
2022-07-21 14.22 14.42 14.17 14.35 1.3M
2022-07-20 14.29 14.34 14.16 14.22 1.1M
2022-07-19 13.93 14.19 13.93 14.19 1.4M
2022-07-18 13.49 13.98 13.40 13.95 1.5M
2022-07-15 13.75 13.76 13.35 13.35 1.0M
2022-07-14 13.63 13.95 13.62 13.75 1.2M
2022-07-13 13.44 13.71 13.41 13.55 0.9M
2022-07-12 13.77 13.77 13.37 13.39 1.0M
2022-07-11 14.10 14.10 13.55 13.73 1.2M
2022-07-08 13.84 14.13 13.78 13.99 1.5M
2022-07-07 13.84 13.98 13.74 13.79 1.2M
2022-07-06 13.78 13.93 13.65 13.76 1.0M
2022-07-05 14.26 14.30 13.67 13.85 1.5M
2022-07-04 14.18 14.45 14.12 14.19 1.0M
2022-07-01 14.32 14.47 14.18 14.28 0.9M
2022-06-30 14.31 14.58 14.24 14.28 1.0M
2022-06-29 14.64 14.79 14.37 14.38 1.5M
2022-06-28 14.38 14.75 14.24 14.64 1.8M
2022-06-27 14.46 14.55 14.27 14.38 1.0M
2022-06-24 14.30 14.45 14.21 14.39 1.6M
2022-06-23 14.02 14.38 13.88 14.31 1.4M
2022-06-22 14.28 14.29 13.91 13.94 1.1M
2022-06-21 14.10 14.30 13.94 14.29 1.4M
2022-06-20 13.86 14.14 13.85 14.14 1.6M
2022-06-17 13.99 14.10 13.66 13.90 1.3M
2022-06-16 13.79 14.03 13.70 14.02 1.1M
2022-06-15 13.89 13.96 13.72 13.80 1.3M
2022-06-14 13.68 13.80 13.38 13.77 1.1M
2022-06-13 13.63 13.93 13.61 13.74 0.7M
2022-06-10 13.58 13.93 13.44 13.86 1.0M
2022-06-09 13.93 13.93 13.46 13.61 0.9M
2022-06-08 14.12 14.12 13.66 13.93 1.3M
2022-06-07 14.19 14.40 13.93 14.00 1.3M
2022-06-06 14.07 14.39 13.92 14.26 1.8M
2022-06-02 13.61 13.96 13.50 13.91 1.3M
2022-06-01 13.65 13.88 13.52 13.75 1.1M
2022-05-31 13.38 13.64 13.21 13.64 0.9M
2022-05-30 13.40 13.53 13.31 13.45 0.7M
2022-05-27 13.44 13.64 13.32 13.38 0.8M
2022-05-26 13.54 13.61 13.15 13.41 0.7M
2022-05-25 13.23 13.54 13.22 13.54 0.9M
2022-05-24 14.04 14.04 13.20 13.24 1.8M
2022-05-23 13.84 14.06 13.68 13.92 2.1M
2022-05-20 13.60 14.31 13.53 14.00 3.4M
2022-05-19 13.26 13.69 12.90 13.45 1.6M
2022-05-18 13.26 13.42 13.11 13.42 0.8M
2022-05-17 13.40 13.40 12.99 13.12 0.8M
2022-05-16 13.72 13.72 13.17 13.26 0.8M
2022-05-13 13.52 13.60 13.30 13.41 0.9M
2022-05-12 13.13 13.54 13.07 13.52 1.3M
2022-05-11 13.46 13.72 13.28 13.32 1.1M
2022-05-10 13.03 13.54 13.03 13.49 0.9M
2022-05-09 13.06 13.39 12.90 13.25 1.1M
2022-05-06 12.90 13.05 12.68 12.89 1.0M
2022-05-05 12.81 13.23 12.63 13.09 1.2M
2022-04-29 12.39 12.94 12.35 12.80 1.5M
2022-04-28 12.57 12.70 12.13 12.18 1.2M
2022-04-27 12.16 12.84 11.94 12.73 1.9M
2022-04-26 13.47 13.62 12.41 12.45 2.3M
2022-04-25 14.86 14.86 13.45 13.48 1.8M
2022-04-22 14.58 15.08 14.28 14.98 1.8M
2022-04-21 14.94 15.20 14.54 14.64 1.0M
2022-04-20 14.95 15.18 14.80 14.93 0.6M
2022-04-19 14.85 15.09 14.85 14.91 0.6M
2022-04-18 14.70 14.90 14.41 14.86 0.6M
2022-04-15 15.04 15.04 14.63 14.65 0.9M
2022-04-14 14.94 15.19 14.90 15.06 0.6M
2022-04-13 15.20 15.20 14.88 14.90 0.7M
2022-04-12 15.00 15.24 14.92 15.22 0.7M
2022-04-11 15.46 15.51 14.89 14.96 1.0M
2022-04-08 15.74 15.86 15.31 15.45 1.0M
2022-04-07 16.10 16.14 15.70 15.70 1.2M
2022-04-06 15.86 16.25 15.84 16.15 0.9M
2022-04-01 16.13 16.13 15.87 15.96 1.0M
2022-03-31 16.00 16.32 16.00 16.17 0.9M
2022-03-30 16.21 16.22 15.90 16.11 0.8M
2022-03-29 16.55 16.61 15.95 15.97 0.8M
2022-03-28 16.33 16.50 15.99 16.37 0.7M
2022-03-25 16.37 16.65 16.35 16.36 0.7M
2022-03-24 16.60 16.78 16.34 16.37 0.8M
2022-03-23 16.65 16.95 16.62 16.70 1.0M
2022-03-22 16.35 16.71 16.35 16.63 1.1M
2022-03-21 16.45 16.56 16.21 16.53 1.1M
2022-03-18 16.21 16.52 16.20 16.40 0.8M
2022-03-17 16.18 16.55 16.18 16.25 1.2M
2022-03-16 15.89 16.10 15.51 16.05 1.4M
2022-03-15 16.44 16.46 15.59 15.59 1.8M
2022-03-14 17.06 17.18 16.44 16.46 1.4M
2022-03-11 16.93 17.27 16.51 17.22 1.2M
2022-03-10 17.30 17.45 17.06 17.10 1.5M
2022-03-09 17.43 17.73 16.28 16.93 2.3M
2022-03-08 18.09 18.33 17.33 17.52 1.7M
2022-03-07 18.62 18.76 17.99 18.09 1.8M
2022-03-04 19.00 19.02 18.59 18.61 2.4M
2022-03-03 18.52 19.72 18.42 19.15 6.1M
2022-03-02 18.29 18.55 18.29 18.37 0.9M
2022-03-01 18.50 18.70 18.25 18.46 1.1M
2022-02-28 18.76 18.76 18.12 18.42 1.4M
2022-02-25 18.54 18.98 18.54 18.64 1.5M
2022-02-24 18.75 19.11 18.21 18.55 2.6M
2022-02-23 18.95 19.05 18.66 18.87 2.2M
2022-02-22 19.23 19.43 18.75 18.84 4.2M
2022-02-21 19.29 20.00 19.10 19.70 5.4M
2022-02-18 18.54 19.83 18.25 19.35 7.3M
2022-02-17 17.77 18.88 17.74 18.59 3.6M
2022-02-16 17.59 17.89 17.55 17.84 0.8M
2022-02-15 17.34 17.68 17.33 17.59 0.7M
2022-02-14 17.32 17.69 17.30 17.62 0.8M
2022-02-11 17.90 17.98 17.42 17.50 1.1M
2022-02-10 17.86 18.05 17.83 17.88 1.0M
2022-02-09 17.78 18.07 17.77 17.98 1.2M
2022-02-08 17.53 17.98 17.52 17.90 1.2M
2022-02-07 17.93 18.00 17.54 17.59 1.2M
2022-01-28 17.09 17.63 16.79 17.50 1.7M
2022-01-27 17.47 17.55 16.84 16.84 1.7M
2022-01-26 17.42 17.63 17.32 17.47 1.2M
2022-01-25 18.16 18.40 17.29 17.31 2.2M
2022-01-24 18.41 18.79 18.27 18.29 1.9M
2022-01-21 19.45 19.72 18.72 18.85 2.0M
2022-01-20 20.20 20.21 19.25 19.35 3.1M
2022-01-19 19.77 20.47 19.70 20.25 2.5M
2022-01-18 20.55 20.58 19.74 19.80 2.8M
2022-01-17 19.83 20.58 19.83 20.52 2.7M
2022-01-14 20.11 20.33 19.74 19.74 2.5M
2022-01-13 20.55 20.59 20.14 20.19 2.4M
2022-01-12 20.37 20.64 20.25 20.45 2.1M
2022-01-11 20.59 20.77 20.30 20.30 2.9M
2022-01-10 20.30 20.72 20.18 20.63 3.1M
2022-01-07 20.64 21.14 20.36 20.70 6.6M
2022-01-06 21.28 22.14 20.80 21.18 9.3M
2022-01-05 20.36 21.58 20.26 21.30 9.6M
2022-01-04 19.50 20.59 19.50 20.54 7.2M