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
2023-12-29 16.28 16.95 16.16 16.80 3.0M
2023-12-28 16.46 16.48 15.65 16.30 3.0M
2023-12-27 15.83 16.43 15.79 16.42 3.2M
2023-12-26 16.08 16.20 15.52 15.82 3.0M
2023-12-25 16.24 16.42 15.83 16.09 2.9M
2023-12-22 16.78 16.85 16.20 16.33 3.4M
2023-12-21 16.91 17.01 16.19 16.67 4.7M
2023-12-20 16.75 17.54 16.59 16.90 6.8M
2023-12-19 15.86 17.00 15.82 16.80 5.1M
2023-12-18 16.05 16.05 15.81 15.91 1.8M
2023-12-15 16.15 16.15 15.92 16.02 1.3M
2023-12-14 16.22 16.22 16.02 16.05 1.0M
2023-12-13 16.38 16.38 15.95 16.12 1.4M
2023-12-12 16.17 16.28 16.03 16.23 1.4M
2023-12-11 15.97 16.20 15.78 16.15 2.5M
2023-12-08 16.31 16.49 15.85 15.88 2.2M
2023-12-07 16.30 16.49 16.21 16.34 1.4M
2023-12-06 16.11 16.41 16.11 16.27 1.6M
2023-12-05 16.48 16.54 16.15 16.19 1.9M
2023-12-04 16.49 16.64 16.40 16.48 1.9M
2023-12-01 16.40 16.61 16.34 16.48 1.5M
2023-11-30 16.72 16.77 16.27 16.48 1.8M
2023-11-29 16.76 17.01 16.62 16.70 2.2M
2023-11-28 16.37 16.97 16.29 16.70 3.3M
2023-11-27 16.36 16.59 16.19 16.37 2.4M
2023-11-24 16.65 16.65 16.13 16.30 2.2M
2023-11-23 16.27 16.64 16.20 16.55 2.4M
2023-11-22 16.31 16.58 16.25 16.25 2.6M
2023-11-21 16.73 16.88 16.32 16.35 3.9M
2023-11-20 17.05 17.16 16.48 16.74 6.4M
2023-11-17 16.23 17.77 16.23 16.88 8.0M
2023-11-16 16.26 16.41 16.18 16.24 1.5M
2023-11-15 16.35 16.41 16.17 16.31 1.9M
2023-11-14 16.19 16.27 16.01 16.15 1.8M
2023-11-13 16.20 16.28 16.01 16.16 1.9M
2023-11-10 16.06 16.15 15.85 16.04 1.5M
2023-11-09 16.14 16.20 15.90 15.94 1.5M
2023-11-08 16.16 16.31 16.06 16.12 1.7M
2023-11-07 16.17 16.23 15.98 16.16 1.9M
2023-11-06 15.91 16.23 15.91 16.16 2.7M
2023-11-03 15.78 16.01 15.75 15.90 1.5M
2023-11-02 15.82 16.10 15.78 15.79 1.8M
2023-11-01 15.80 15.97 15.70 15.88 1.7M
2023-10-31 15.72 16.09 15.72 15.77 1.9M
2023-10-30 15.31 15.87 15.31 15.76 2.8M
2023-10-27 15.32 15.54 15.24 15.51 2.4M
2023-10-26 14.96 15.40 14.92 15.38 2.4M
2023-10-25 14.80 15.01 14.72 14.99 1.5M
2023-10-24 14.14 14.76 14.07 14.75 2.3M
2023-10-23 14.57 14.70 14.00 14.06 2.3M
2023-10-20 14.60 14.95 14.51 14.55 2.3M
2023-10-19 14.56 15.14 14.42 14.60 2.1M
2023-10-18 14.81 14.85 14.52 14.55 1.2M
2023-10-17 14.85 14.91 14.71 14.85 1.3M
2023-10-16 15.05 15.06 14.67 14.76 1.8M
2023-10-13 15.20 15.20 14.90 14.92 1.5M
2023-10-12 15.35 15.45 15.03 15.16 1.9M
2023-10-11 15.29 15.38 14.90 15.24 2.0M
2023-10-10 15.35 15.43 15.18 15.26 1.7M
2023-10-09 15.36 15.48 15.15 15.22 2.2M
2023-09-28 14.99 15.32 14.98 15.29 1.6M
2023-09-27 15.03 15.12 14.82 14.94 1.4M
2023-09-26 15.14 15.23 14.93 15.03 1.2M
2023-09-25 15.25 15.44 15.10 15.16 1.8M
2023-09-22 14.79 15.26 14.60 15.26 2.5M
2023-09-21 14.67 14.92 14.51 14.82 1.9M
2023-09-20 14.75 14.85 14.59 14.66 1.0M
2023-09-19 14.97 15.08 14.66 14.70 1.2M
2023-09-18 14.81 15.18 14.71 14.99 1.6M
2023-09-15 15.00 15.07 14.73 14.80 1.4M
2023-09-14 15.19 15.28 14.67 14.88 1.5M
2023-09-13 15.42 15.49 15.04 15.18 1.7M
2023-09-12 15.53 15.53 15.32 15.38 1.0M
2023-09-11 15.53 15.62 15.35 15.52 1.7M
2023-09-08 15.36 15.50 15.29 15.44 1.6M
2023-09-07 15.44 15.56 15.26 15.29 1.8M
2023-09-06 15.37 15.55 15.19 15.49 1.8M
2023-09-05 15.21 15.55 15.21 15.36 2.2M
2023-09-04 15.31 15.31 15.07 15.24 2.1M
2023-09-01 15.25 15.30 15.10 15.19 1.9M
2023-08-31 15.06 15.25 14.93 15.18 2.7M
2023-08-30 14.57 15.17 14.57 15.05 3.5M
2023-08-29 14.04 14.55 13.93 14.53 2.5M
2023-08-28 14.30 14.46 13.96 14.03 2.7M
2023-08-25 13.90 14.02 13.52 13.59 2.0M
2023-08-24 13.97 14.20 13.80 14.01 1.1M
2023-08-23 14.10 14.27 13.89 13.98 1.2M
2023-08-22 14.38 14.39 13.81 14.18 1.9M
2023-08-21 14.21 14.48 14.15 14.18 1.6M
2023-08-18 14.27 14.51 14.11 14.18 1.7M
2023-08-17 14.09 14.30 13.88 14.24 1.9M
2023-08-16 14.47 14.47 14.06 14.13 1.8M
2023-08-15 14.57 14.69 14.32 14.36 1.2M
2023-08-14 14.81 14.81 14.43 14.56 1.5M
2023-08-11 14.95 15.01 14.66 14.70 1.3M
2023-08-10 15.12 15.12 14.91 14.95 0.9M
2023-08-09 15.20 15.20 14.87 15.01 1.4M
2023-08-08 14.93 15.29 14.76 15.21 3.0M
2023-08-07 14.83 14.95 14.68 14.83 1.4M
2023-08-04 14.64 14.98 14.63 14.83 1.8M
2023-08-03 14.67 14.72 14.51 14.63 1.4M
2023-08-02 14.74 14.74 14.54 14.70 1.4M
2023-08-01 14.88 14.89 14.57 14.67 1.9M
2023-07-31 14.84 15.00 14.70 14.83 2.0M
2023-07-28 14.90 15.20 14.77 14.82 3.5M
2023-07-27 15.83 15.85 14.95 15.04 6.2M
2023-07-26 15.35 15.88 15.25 15.87 4.7M
2023-07-25 15.24 15.51 15.15 15.44 1.7M
2023-07-24 15.27 15.40 15.11 15.21 1.6M
2023-07-21 15.41 15.68 15.26 15.34 1.6M
2023-07-20 15.70 15.75 15.43 15.49 1.6M
2023-07-19 15.61 15.73 15.51 15.72 1.3M
2023-07-18 15.61 15.68 15.42 15.61 1.4M
2023-07-17 15.33 15.57 15.19 15.55 1.8M
2023-07-14 15.30 15.39 15.13 15.33 1.2M
2023-07-13 14.99 15.26 14.99 15.21 0.9M
2023-07-12 15.25 15.41 14.96 15.03 1.1M
2023-07-11 15.00 15.25 15.00 15.21 1.0M
2023-07-10 15.15 15.23 14.93 15.00 1.3M
2023-07-07 15.22 15.36 15.09 15.14 1.5M
2023-07-06 15.19 15.40 15.19 15.30 1.3M
2023-07-05 15.25 15.41 15.15 15.19 1.5M
2023-07-04 15.19 15.24 14.90 15.19 1.3M
2023-07-03 15.04 15.20 14.81 15.00 1.6M
2023-06-30 14.54 15.00 14.53 14.97 1.9M
2023-06-29 14.00 14.66 13.91 14.53 1.9M
2023-06-28 14.22 14.40 13.63 14.00 1.7M
2023-06-27 13.88 14.27 13.62 14.22 1.7M
2023-06-26 14.16 14.22 13.74 13.76 1.1M
2023-06-21 14.37 14.45 14.15 14.17 1.3M
2023-06-20 14.67 14.67 14.31 14.37 1.6M
2023-06-19 14.36 14.68 14.31 14.53 1.8M
2023-06-16 14.41 14.50 14.29 14.36 1.4M
2023-06-15 14.60 14.61 14.40 14.43 1.1M
2023-06-14 14.63 14.73 14.44 14.63 1.2M
2023-06-13 14.78 14.79 14.61 14.72 1.0M
2023-06-12 14.42 14.75 14.39 14.67 1.4M
2023-06-09 14.46 14.72 14.36 14.51 1.1M
2023-06-08 14.69 14.74 14.46 14.50 1.0M
2023-06-07 14.55 14.72 14.36 14.66 1.0M
2023-06-06 15.07 15.07 14.51 14.51 1.6M
2023-06-05 14.73 15.06 14.70 14.98 1.7M
2023-06-02 14.59 14.90 14.59 14.80 1.2M
2023-06-01 14.71 14.71 14.45 14.61 1.5M
2023-05-31 14.95 14.97 14.65 14.67 1.1M
2023-05-30 14.76 14.92 14.65 14.88 1.5M
2023-05-29 15.07 15.21 14.73 14.77 1.9M
2023-05-26 14.80 15.11 14.76 15.09 1.5M
2023-05-25 14.64 14.92 14.50 14.86 2.1M
2023-05-24 14.57 14.78 14.46 14.60 1.5M
2023-05-23 14.80 14.81 14.55 14.58 1.3M
2023-05-22 14.54 14.81 14.47 14.74 1.7M
2023-05-19 14.44 14.53 14.31 14.43 1.5M
2023-05-18 13.96 14.38 13.96 14.30 2.0M
2023-05-17 13.69 13.99 13.59 13.97 1.7M
2023-05-16 13.77 13.83 13.59 13.71 1.1M
2023-05-15 13.75 13.79 13.45 13.76 1.1M
2023-05-12 13.71 13.85 13.65 13.69 1.0M
2023-05-11 13.61 13.76 13.50 13.74 1.1M
2023-05-10 13.57 13.69 13.44 13.61 1.2M
2023-05-09 13.77 13.82 13.53 13.54 1.7M
2023-05-08 13.70 13.84 13.65 13.75 1.3M
2023-05-05 13.72 13.80 13.55 13.69 1.7M
2023-05-04 13.76 13.89 13.58 13.79 1.8M
2023-04-28 13.33 13.76 13.30 13.73 2.3M
2023-04-27 13.53 13.54 13.19 13.31 2.2M
2023-04-26 13.38 13.76 13.12 13.52 3.5M
2023-04-25 14.03 14.04 13.38 13.56 2.1M
2023-04-24 14.32 14.32 13.77 13.95 1.9M
2023-04-21 15.00 15.01 14.25 14.25 1.9M
2023-04-20 15.08 15.19 14.76 14.95 1.5M
2023-04-19 15.14 15.24 15.05 15.11 0.9M
2023-04-18 15.36 15.50 15.08 15.14 1.7M
2023-04-17 15.66 15.75 15.32 15.38 2.0M
2023-04-14 15.96 15.97 15.50 15.66 1.7M
2023-04-13 16.03 16.14 15.78 15.82 1.6M
2023-04-12 16.00 16.19 15.93 16.08 2.0M
2023-04-11 16.30 16.40 15.69 15.88 3.9M
2023-04-10 15.94 16.98 15.94 16.42 4.6M
2023-04-07 15.96 16.08 15.75 15.98 1.4M
2023-04-06 16.24 16.24 15.72 15.77 1.7M
2023-04-04 16.30 16.35 15.80 16.03 1.9M
2023-04-03 15.80 16.33 15.80 16.30 2.3M
2023-03-31 15.84 15.94 15.62 15.80 1.2M
2023-03-30 15.95 16.05 15.69 15.74 1.4M
2023-03-29 16.03 16.18 15.73 15.95 1.6M
2023-03-28 16.20 16.25 15.90 15.98 1.5M
2023-03-27 16.40 16.41 15.86 16.24 3.0M
2023-03-24 16.02 16.54 16.02 16.50 3.2M
2023-03-23 16.20 16.23 15.83 15.99 2.1M
2023-03-22 15.67 16.37 15.59 16.17 3.3M
2023-03-21 15.40 15.67 15.24 15.65 1.5M
2023-03-20 15.00 15.45 15.00 15.41 2.0M
2023-03-17 15.06 15.26 15.03 15.08 1.2M
2023-03-16 15.33 15.48 14.90 14.94 1.5M
2023-03-15 15.05 15.52 14.85 15.45 2.2M
2023-03-14 15.25 15.25 14.73 14.92 1.6M
2023-03-13 15.24 15.46 15.10 15.25 1.4M
2023-03-10 15.51 15.73 15.25 15.29 1.8M
2023-03-09 15.26 15.63 15.16 15.59 2.1M
2023-03-08 14.83 15.26 14.78 15.26 2.0M
2023-03-07 15.62 15.75 14.80 14.90 3.7M
2023-03-06 15.29 15.75 15.08 15.71 2.9M
2023-03-03 15.10 15.33 15.07 15.21 0.9M
2023-03-02 15.20 15.33 15.13 15.21 0.9M
2023-03-01 15.01 15.24 14.97 15.23 1.5M
2023-02-28 14.85 15.13 14.84 15.04 0.9M
2023-02-27 14.95 15.05 14.82 14.86 1.2M
2023-02-24 14.93 15.05 14.85 14.95 0.7M
2023-02-23 15.06 15.06 14.78 14.93 1.7M
2023-02-22 14.73 15.09 14.73 15.01 1.8M
2023-02-21 14.97 15.05 14.67 14.78 1.2M
2023-02-20 14.76 14.87 14.56 14.85 1.5M
2023-02-17 14.95 15.27 14.78 14.87 1.7M
2023-02-16 15.30 15.46 14.82 14.90 1.9M
2023-02-15 15.11 15.30 15.04 15.28 1.2M
2023-02-14 15.13 15.29 14.99 15.06 1.2M
2023-02-13 14.91 15.33 14.85 15.16 2.0M
2023-02-10 14.81 15.03 14.77 14.90 1.5M
2023-02-09 14.93 14.96 14.75 14.81 1.4M
2023-02-08 14.80 14.93 14.62 14.73 1.2M
2023-02-07 14.63 14.85 14.62 14.85 1.5M
2023-02-06 14.67 14.81 14.50 14.69 1.4M
2023-02-03 14.62 14.86 14.40 14.70 1.8M
2023-02-02 14.51 14.77 14.43 14.69 2.4M
2023-02-01 14.25 14.50 14.15 14.44 1.5M
2023-01-31 14.01 14.28 13.88 14.25 2.1M
2023-01-30 13.87 14.06 13.80 14.01 1.6M
2023-01-20 13.82 13.97 13.70 13.79 0.9M
2023-01-19 13.63 13.94 13.59 13.87 1.4M
2023-01-18 13.24 13.80 13.23 13.68 1.7M
2023-01-17 13.30 13.50 13.30 13.36 0.8M
2023-01-16 13.35 13.40 13.15 13.36 1.1M
2023-01-13 13.20 13.45 13.08 13.23 0.9M
2023-01-12 13.33 13.38 13.18 13.23 0.6M
2023-01-11 13.52 13.53 13.10 13.24 0.6M
2023-01-10 13.54 13.55 13.37 13.44 0.7M
2023-01-09 13.65 13.65 13.39 13.45 0.7M
2023-01-06 13.59 13.62 13.39 13.43 1.1M
2023-01-05 13.22 13.55 13.16 13.47 1.2M
2023-01-04 13.17 13.31 13.17 13.27 1.0M
2023-01-03 13.04 13.25 12.77 13.20 1.4M