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 |
|---|
| 2025-04-07 | 173.90 | 166.34 | -14.83 | -8.19% | 158.87 | 178.95 | 61145 | 103528.74 | 2.93% | 0.00 |
| 2025-04-03 | 178.00 | 181.17 | 0.68 | 0.38% | 177.97 | 183.73 | 28868 | 52380.63 | 1.38% | 0.00 |
| 2025-04-02 | 177.72 | 180.49 | 1.60 | 0.89% | 177.72 | 182.50 | 23269 | 41897.92 | 1.12% | 0.00 |
| 2025-04-01 | 180.03 | 178.89 | -0.56 | -0.31% | 177.84 | 184.20 | 37768 | 68183.09 | 1.81% | 3.00 |
| 2025-03-31 | 180.00 | 179.45 | -0.81 | -0.45% | 176.58 | 181.57 | 27827 | 49657.69 | 1.33% | 0.00 |
| 2025-03-28 | 183.43 | 180.26 | -3.87 | -2.10% | 180.23 | 183.62 | 24853 | 45160.05 | 1.19% | 4.00 |
| 2025-03-27 | 186.31 | 184.13 | -2.55 | -1.37% | 179.60 | 186.42 | 33308 | 60691.53 | 1.60% | 0.00 |
| 2025-03-26 | 188.50 | 186.68 | -2.07 | -1.10% | 186.15 | 189.54 | 20794 | 38874.77 | 1.00% | 0.00 |
| 2025-03-25 | 187.61 | 188.75 | 1.14 | 0.61% | 185.27 | 190.50 | 32517 | 61103.68 | 1.56% | 0.00 |
| 2025-03-24 | 189.51 | 187.61 | -2.49 | -1.31% | 185.51 | 189.80 | 24364 | 45603.45 | 1.17% | 1.00 |
| 2025-03-21 | 193.94 | 190.10 | -3.83 | -1.97% | 189.00 | 196.92 | 34061 | 65304.43 | 1.63% | 0.00 |
| 2025-03-20 | 194.00 | 193.93 | -2.81 | -1.43% | 193.33 | 198.18 | 35878 | 70130.32 | 1.72% | 0.00 |
| 2025-03-19 | 198.52 | 196.74 | -3.30 | -1.65% | 193.55 | 198.90 | 36401 | 71221.55 | 1.74% | 5.00 |
| 2025-03-18 | 204.50 | 200.04 | -3.95 | -1.94% | 197.46 | 204.60 | 56935 | 113996.63 | 2.73% | 1.00 |
| 2025-03-17 | 201.03 | 203.99 | 3.99 | 2.00% | 199.45 | 206.66 | 57554 | 116913.75 | 2.76% | 2.00 |
| 2025-03-14 | 199.93 | 200.00 | -0.23 | -0.11% | 197.89 | 206.66 | 88966 | 180092.75 | 4.26% | 0.00 |
| 2025-03-13 | 192.01 | 200.23 | 7.23 | 3.75% | 192.01 | 208.20 | 103885 | 208498.69 | 4.98% | 7.00 |
| 2025-03-12 | 199.92 | 193.00 | -7.99 | -3.98% | 192.05 | 203.40 | 88227 | 173128.62 | 4.23% | 3.00 |
| 2025-03-11 | 188.88 | 200.99 | 26.10 | 14.92% | 185.00 | 209.00 | 157855 | 312284.75 | 7.57% | 4.00 |
| 2025-03-10 | 172.50 | 174.89 | 2.40 | 1.39% | 171.80 | 175.29 | 28597 | 49742.84 | 1.37% | 0.00 |
| 2025-03-07 | 172.22 | 172.49 | -0.67 | -0.39% | 170.00 | 173.16 | 22474 | 38555.57 | 1.08% | 5.00 |
| 2025-03-06 | 168.68 | 173.16 | 5.01 | 2.98% | 168.68 | 173.29 | 32506 | 55743.91 | 1.56% | 0.00 |
| 2025-03-05 | 169.00 | 168.15 | -1.57 | -0.93% | 166.61 | 169.21 | 18409 | 30853.31 | 0.88% | 0.00 |
| 2025-03-04 | 169.80 | 169.72 | -0.29 | -0.17% | 167.16 | 170.29 | 22018 | 37107.64 | 1.06% | 0.00 |
| 2025-03-03 | 169.80 | 170.01 | 0.15 | 0.09% | 169.20 | 175.99 | 30552 | 52730.21 | 1.46% | 0.00 |
| 2025-02-28 | 175.90 | 169.86 | -6.72 | -3.81% | 169.86 | 177.69 | 33148 | 57451.69 | 1.59% | 13.00 |
| 2025-02-27 | 175.00 | 176.58 | 1.56 | 0.89% | 173.49 | 177.76 | 31691 | 55731.76 | 1.52% | 0.00 |
| 2025-02-26 | 172.45 | 175.02 | 1.98 | 1.14% | 170.66 | 175.10 | 35355 | 61059.46 | 1.69% | 0.00 |
| 2025-02-25 | 175.00 | 173.04 | -3.92 | -2.22% | 172.90 | 176.19 | 30676 | 53556.23 | 1.47% | 1.00 |
| 2025-02-24 | 178.00 | 176.96 | -6.48 | -3.53% | 175.53 | 179.77 | 45794 | 81089.89 | 2.20% | 1.00 |
| 2025-02-21 | 184.73 | 183.44 | -0.06 | -0.03% | 181.41 | 189.90 | 41845 | 76914.52 | 2.01% | 2.00 |
| 2025-02-20 | 177.66 | 183.50 | 4.87 | 2.73% | 177.16 | 185.71 | 47968 | 87637.95 | 2.30% | 0.00 |
| 2025-02-19 | 175.53 | 178.63 | 3.10 | 1.77% | 173.61 | 179.20 | 25620 | 45349.78 | 1.23% | 1.00 |
| 2025-02-18 | 180.98 | 175.53 | -6.38 | -3.51% | 175.10 | 181.00 | 31176 | 55566.59 | 1.49% | 6.00 |
| 2025-02-17 | 184.50 | 181.91 | -1.16 | -0.63% | 180.60 | 186.30 | 32215 | 58937.05 | 1.54% | 0.00 |
| 2025-02-14 | 182.60 | 183.07 | -0.10 | -0.05% | 180.00 | 183.22 | 34869 | 63344.91 | 1.67% | 3.00 |
| 2025-02-13 | 175.98 | 183.17 | 6.77 | 3.84% | 175.39 | 186.12 | 62822 | 114848.20 | 3.01% | 1.00 |
| 2025-02-12 | 173.99 | 176.40 | 2.22 | 1.27% | 173.00 | 176.66 | 24414 | 42672.34 | 1.17% | 4.00 |
| 2025-02-11 | 178.10 | 174.18 | -3.76 | -2.11% | 173.69 | 178.98 | 24657 | 43094.35 | 1.18% | 1.00 |
| 2025-02-10 | 176.00 | 177.94 | 1.68 | 0.95% | 174.11 | 178.30 | 29153 | 51435.87 | 1.40% | 0.00 |
| 2025-02-07 | 172.00 | 176.26 | 3.30 | 1.91% | 171.27 | 178.66 | 40930 | 71949.80 | 1.96% | 0.00 |
| 2025-02-06 | 167.88 | 172.96 | 5.00 | 2.98% | 166.17 | 173.00 | 27327 | 46593.16 | 1.31% | 4.00 |
| 2025-02-05 | 170.00 | 167.96 | -2.06 | -1.21% | 167.11 | 170.50 | 19215 | 32344.18 | 0.92% | 4.00 |
| 2025-01-27 | 171.56 | 170.02 | -1.58 | -0.92% | 170.00 | 173.48 | 18178 | 31149.55 | 0.87% | 9.00 |
| 2025-01-24 | 171.49 | 171.60 | -0.52 | -0.30% | 170.71 | 172.60 | 19656 | 33732.03 | 0.94% | 2.00 |
| 2025-01-23 | 173.32 | 172.12 | 0.79 | 0.46% | 172.00 | 175.29 | 18991 | 32903.12 | 0.91% | 0.00 |
| 2025-01-22 | 171.50 | 171.33 | -1.70 | -0.98% | 169.52 | 172.20 | 15907 | 27124.94 | 0.76% | 1.00 |
| 2025-01-21 | 174.44 | 173.03 | -0.01 | -0.01% | 170.38 | 174.62 | 17562 | 30264.97 | 0.84% | 0.00 |
| 2025-01-20 | 175.90 | 173.04 | -0.27 | -0.16% | 172.30 | 176.00 | 19982 | 34772.94 | 0.96% | 0.00 |
| 2025-01-17 | 172.83 | 173.31 | 0.11 | 0.06% | 172.10 | 174.42 | 14381 | 24921.76 | 0.69% | 1.00 |
| 2025-01-16 | 174.30 | 173.20 | -0.53 | -0.31% | 171.72 | 176.89 | 19977 | 34802.88 | 0.96% | 0.00 |
| 2025-01-15 | 175.01 | 173.73 | -2.22 | -1.26% | 173.34 | 175.50 | 17037 | 29655.15 | 0.82% | 6.00 |
| 2025-01-14 | 169.36 | 175.95 | 6.59 | 3.89% | 169.36 | 175.98 | 32150 | 55868.34 | 1.54% | 0.00 |
| 2025-01-13 | 165.27 | 169.36 | 2.19 | 1.31% | 165.00 | 170.33 | 19495 | 32782.98 | 0.93% | 1.00 |
| 2025-01-10 | 170.51 | 167.17 | -3.91 | -2.29% | 167.15 | 171.59 | 19561 | 33120.53 | 0.94% | 5.00 |
| 2025-01-09 | 171.10 | 171.08 | -1.49 | -0.86% | 170.65 | 173.91 | 16449 | 28333.96 | 0.79% | 0.00 |
| 2025-01-08 | 173.47 | 172.57 | -0.90 | -0.52% | 168.75 | 174.30 | 24007 | 41278.52 | 1.15% | 0.00 |
| 2025-01-07 | 173.00 | 173.47 | 1.07 | 0.62% | 170.58 | 173.76 | 18880 | 32555.67 | 0.91% | 1.00 |
| 2025-01-06 | 172.00 | 172.40 | -0.10 | -0.06% | 170.41 | 173.58 | 22990 | 39532.36 | 1.10% | 0.00 |
| 2025-01-03 | 176.45 | 172.50 | -3.86 | -2.19% | 172.10 | 177.93 | 30217 | 52765.38 | 1.45% | 3.00 |
| 2025-01-02 | 182.49 | 176.36 | -6.14 | -3.36% | 174.58 | 182.49 | 43985 | 77985.30 | 2.11% | 3.00 |
| 2024-12-31 | 186.50 | 182.50 | -4.25 | -2.28% | 182.50 | 188.20 | 36701 | 67785.75 | 1.76% | 2.00 |
| 2024-12-30 | 201.04 | 186.75 | -14.95 | -7.41% | 186.47 | 201.48 | 71144 | 136078.59 | 3.41% | 9.00 |
| 2024-12-27 | 203.37 | 201.70 | -1.60 | -0.79% | 200.87 | 203.87 | 22563 | 45621.24 | 1.08% | 0.00 |
| 2024-12-26 | 202.00 | 203.30 | 0.92 | 0.45% | 201.99 | 204.79 | 12841 | 26100.42 | 0.62% | 1.00 |
| 2024-12-25 | 204.40 | 202.38 | -2.47 | -1.21% | 201.50 | 205.02 | 16156 | 32760.17 | 0.77% | 0.00 |
| 2024-12-24 | 202.68 | 204.85 | 2.90 | 1.44% | 201.53 | 205.00 | 17863 | 36321.91 | 0.86% | 0.00 |
| 2024-12-23 | 204.00 | 201.95 | -3.23 | -1.57% | 201.50 | 206.80 | 22754 | 46321.97 | 1.09% | 0.00 |
| 2024-12-20 | 205.70 | 205.18 | 0.22 | 0.11% | 204.71 | 208.88 | 24150 | 49868.00 | 1.16% | 0.00 |
| 2024-12-19 | 204.00 | 204.96 | -1.10 | -0.53% | 202.12 | 205.97 | 25165 | 51343.92 | 1.21% | 1.00 |
| 2024-12-18 | 208.10 | 206.06 | -2.01 | -0.97% | 205.45 | 209.80 | 21273 | 44051.76 | 1.02% | 0.00 |
| 2024-12-17 | 208.02 | 208.07 | -1.27 | -0.61% | 206.97 | 210.10 | 24379 | 50817.36 | 1.17% | 0.00 |
| 2024-12-16 | 210.00 | 209.34 | -1.66 | -0.79% | 207.49 | 211.59 | 33361 | 69662.73 | 1.60% | 2.00 |
| 2024-12-13 | 220.00 | 211.00 | -12.68 | -5.67% | 210.80 | 220.50 | 60443 | 129574.35 | 2.90% | 1.00 |
| 2024-12-12 | 217.01 | 223.68 | 4.48 | 2.04% | 215.38 | 225.53 | 53329 | 118466.87 | 2.56% | 1.00 |
| 2024-12-11 | 215.00 | 219.20 | 2.70 | 1.25% | 215.00 | 224.77 | 55044 | 121377.59 | 2.64% | 0.00 |
| 2024-12-10 | 230.30 | 216.50 | 7.96 | 3.82% | 215.39 | 237.04 | 96042 | 216921.91 | 4.61% | 2.00 |
| 2024-12-09 | 212.01 | 208.54 | -4.36 | -2.05% | 207.45 | 212.88 | 24895 | 52209.98 | 1.19% | 2.00 |
| 2024-12-06 | 206.60 | 212.90 | 6.64 | 3.22% | 205.89 | 216.00 | 37293 | 78866.41 | 1.79% | 2.00 |
| 2024-12-05 | 206.61 | 206.26 | -1.20 | -0.58% | 205.00 | 208.91 | 24153 | 49891.11 | 1.16% | 0.00 |
深证大盘股票行情在线 K线走势图
