爱克股份(300889)股票信息
| 股票代码 | 300889 |
| 股票名称 | 爱克股份 |
| 最新价/元 | 12.55 |
| 涨跌额/元 | -2.01 |
| 涨跌幅/% | -13.81 |
| 买入/元 | 12.55 |
| 卖出/元 | 12.57 |
| 昨收/元 | 14.56 |
| 今开/元 | 14.05 |
| 最高/元 | 14.10 |
| 最低/元 | 12.55 |
| 成交量/手 | 86217.11 |
| 成交额/万 | 11479.98 |
| 股净值/元 | 56.87 |
| 市净率 | 1.27 |
| 总市值/万 | 195780.00 |
| 流通值/万 | 122642.84 |
| 换手率/% | 8.82 |
| 入市日期 | 2020-09-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
爱克股份(300889)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 14.05 | 12.55 | -2.01 | -13.81 | 86217.11 | 11479.98 | 8.82 |
| 2024-10-08 | 15.58 | 14.56 | 1.37 | 10.39 | 124094.67 | 17950.54 | 12.70 |
| 2024-09-30 | 12.05 | 13.19 | 1.53 | 13.12 | 122777.62 | 15338.10 | 12.56 |
| 2024-09-27 | 11.26 | 11.66 | 0.51 | 4.57 | 85718.00 | 9812.77 | 8.77 |
| 2024-09-26 | 11.04 | 11.15 | 0.11 | 1.00 | 55169.00 | 6108.28 | 5.65 |
| 2024-09-25 | 11.00 | 11.04 | -0.03 | -0.27 | 54527.00 | 6077.94 | 5.58 |
| 2024-09-24 | 11.44 | 11.07 | -0.01 | -0.09 | 65626.92 | 7159.63 | 6.72 |
| 2024-09-23 | 10.71 | 11.08 | 0.40 | 3.75 | 40537.00 | 4472.80 | 4.15 |
| 2024-09-20 | 10.80 | 10.68 | -0.14 | -1.29 | 17889.00 | 1922.25 | 1.83 |
| 2024-09-19 | 10.51 | 10.82 | 0.50 | 4.85 | 23510.00 | 2505.85 | 2.41 |
| 2024-09-18 | 10.70 | 10.32 | -0.36 | -3.37 | 25255.00 | 2650.70 | 2.58 |
| 2024-09-13 | 10.74 | 10.68 | -0.08 | -0.74 | 24683.00 | 2625.26 | 2.53 |
| 2024-09-12 | 10.94 | 10.76 | -0.18 | -1.65 | 18794.00 | 2044.96 | 1.92 |
| 2024-09-11 | 11.04 | 10.94 | -0.10 | -0.91 | 22466.00 | 2446.68 | 2.30 |
| 2024-09-10 | 11.14 | 11.04 | 0.01 | 0.09 | 22483.90 | 2463.08 | 2.30 |
| 2024-09-09 | 10.93 | 11.03 | 0.03 | 0.27 | 34714.00 | 3840.19 | 3.55 |
| 2024-09-06 | 11.43 | 11.00 | -0.22 | -1.96 | 41977.00 | 4686.80 | 4.30 |
| 2024-09-05 | 11.16 | 11.22 | -0.02 | -0.18 | 59050.15 | 6617.03 | 6.04 |
| 2024-09-04 | 10.70 | 11.24 | 0.53 | 4.95 | 84922.15 | 9394.31 | 8.69 |
| 2024-09-03 | 10.59 | 10.71 | 0.15 | 1.42 | 23331.00 | 2487.32 | 2.39 |
| 2024-09-02 | 10.61 | 10.56 | -0.03 | -0.28 | 31318.87 | 3336.52 | 3.20 |
| 2024-08-30 | 10.57 | 10.59 | 0.12 | 1.15 | 30902.00 | 3289.60 | 3.16 |
| 2024-08-29 | 10.34 | 10.47 | -0.03 | -0.29 | 27959.87 | 2917.20 | 2.86 |
| 2024-08-28 | 10.47 | 10.50 | 0.00 | 0.00 | 22306.00 | 2359.46 | 2.28 |
| 2024-08-27 | 10.75 | 10.50 | -0.32 | -2.96 | 25876.00 | 2733.13 | 2.65 |
| 2024-08-26 | 10.81 | 10.82 | 0.15 | 1.41 | 27169.00 | 2925.32 | 2.78 |
| 2024-08-23 | 10.50 | 10.67 | 0.11 | 1.04 | 27047.00 | 2846.44 | 2.77 |
| 2024-08-22 | 10.84 | 10.56 | -0.17 | -1.58 | 22633.00 | 2410.91 | 2.32 |
| 2024-08-21 | 10.70 | 10.73 | 0.16 | 1.51 | 26296.00 | 2820.38 | 2.69 |
| 2024-08-20 | 10.71 | 10.57 | -0.14 | -1.31 | 22198.00 | 2353.66 | 2.27 |
| 2024-08-19 | 10.80 | 10.71 | -0.07 | -0.65 | 29666.00 | 3185.99 | 3.04 |
| 2024-08-16 | 10.76 | 10.78 | -0.02 | -0.19 | 35202.76 | 3820.18 | 3.60 |
| 2024-08-15 | 10.83 | 10.80 | 0.00 | 0.00 | 37898.76 | 4084.46 | 3.88 |
| 2024-08-14 | 10.63 | 10.80 | 0.26 | 2.47 | 52272.17 | 5625.70 | 5.35 |
| 2024-08-13 | 10.55 | 10.54 | 0.10 | 0.96 | 32450.19 | 3408.56 | 3.32 |
| 2024-08-12 | 10.58 | 10.44 | -0.12 | -1.14 | 29776.00 | 3126.05 | 3.05 |
| 2024-08-09 | 10.51 | 10.56 | 0.02 | 0.19 | 34082.36 | 3616.98 | 3.49 |
| 2024-08-08 | 10.51 | 10.54 | -0.01 | -0.10 | 33829.00 | 3546.90 | 3.46 |
| 2024-08-07 | 10.31 | 10.55 | 0.16 | 1.54 | 51307.00 | 5406.78 | 5.25 |
| 2024-08-06 | 10.35 | 10.39 | 0.23 | 2.26 | 34501.00 | 3558.13 | 3.53 |
| 2024-08-05 | 10.36 | 10.16 | -0.33 | -3.15 | 55099.00 | 5718.81 | 5.64 |
| 2024-08-02 | 10.80 | 10.49 | -0.29 | -2.69 | 71221.76 | 7609.42 | 7.29 |
| 2024-08-01 | 10.79 | 10.78 | -0.11 | -1.01 | 91972.59 | 9939.19 | 9.41 |
| 2024-07-31 | 10.48 | 10.89 | -0.71 | -6.12 | 192724.08 | 20794.26 | 19.72 |
| 2024-07-30 | 12.29 | 11.60 | 1.36 | 13.28 | 251464.23 | 30408.11 | 25.73 |
| 2024-07-29 | 9.95 | 10.24 | 0.40 | 4.07 | 38524.00 | 3888.36 | 3.94 |
| 2024-07-26 | 9.67 | 9.84 | 0.14 | 1.44 | 21091.00 | 2072.35 | 2.16 |
| 2024-07-25 | 9.72 | 9.70 | -0.12 | -1.22 | 25213.82 | 2433.63 | 2.58 |
| 2024-07-24 | 9.53 | 9.82 | 0.21 | 2.19 | 32273.87 | 3123.51 | 3.30 |
| 2024-07-23 | 9.89 | 9.61 | -0.25 | -2.54 | 24541.00 | 2402.57 | 2.51 |
| 2024-07-22 | 9.80 | 9.86 | 0.14 | 1.44 | 19962.00 | 1961.97 | 2.04 |
| 2024-07-19 | 9.42 | 9.72 | 0.27 | 2.86 | 30114.96 | 2902.19 | 3.08 |
| 2024-07-18 | 9.61 | 9.45 | -0.20 | -2.07 | 31212.98 | 2916.80 | 3.19 |
| 2024-07-17 | 10.00 | 9.65 | -0.39 | -3.88 | 22938.00 | 2260.83 | 2.35 |
| 2024-07-16 | 10.00 | 10.04 | 0.10 | 1.01 | 16523.63 | 1651.49 | 1.69 |
| 2024-07-15 | 10.25 | 9.94 | -0.26 | -2.55 | 23922.00 | 2381.92 | 2.45 |
| 2024-07-12 | 10.31 | 10.20 | -0.19 | -1.83 | 30340.76 | 3113.39 | 3.10 |
| 2024-07-11 | 10.10 | 10.39 | 0.62 | 6.35 | 45795.74 | 4689.41 | 4.69 |
| 2024-07-10 | 10.02 | 9.77 | -0.24 | -2.40 | 25862.01 | 2563.13 | 2.65 |
| 2024-07-09 | 9.80 | 10.01 | 0.21 | 2.14 | 35160.00 | 3467.49 | 3.60 |
| 2024-07-08 | 10.19 | 9.80 | -0.44 | -4.30 | 33938.00 | 3347.95 | 3.47 |
| 2024-07-05 | 9.97 | 10.24 | 0.19 | 1.89 | 36981.00 | 3724.17 | 3.78 |
| 2024-07-04 | 10.58 | 10.05 | -0.53 | -5.01 | 52154.03 | 5326.83 | 5.34 |
| 2024-07-03 | 10.70 | 10.58 | -0.22 | -2.04 | 59359.87 | 6225.20 | 6.07 |
| 2024-07-02 | 10.91 | 10.80 | -0.04 | -0.37 | 75812.48 | 8228.02 | 7.76 |
| 2024-07-01 | 11.00 | 10.84 | -0.38 | -3.39 | 113029.17 | 12173.75 | 11.57 |
| 2024-06-28 | 10.31 | 11.22 | 0.85 | 8.20 | 163052.43 | 19223.37 | 16.69 |
| 2024-06-27 | 10.35 | 10.37 | 0.02 | 0.19 | 41556.00 | 4322.02 | 4.25 |
| 2024-06-26 | 9.76 | 10.35 | 0.52 | 5.29 | 37109.51 | 3732.59 | 3.80 |
| 2024-06-25 | 10.00 | 9.83 | -0.10 | -1.01 | 29403.55 | 2912.76 | 3.01 |
| 2024-06-24 | 10.45 | 9.93 | -0.58 | -5.52 | 38089.15 | 3831.36 | 3.90 |
| 2024-06-21 | 10.62 | 10.51 | -0.48 | -4.37 | 55346.00 | 5797.09 | 5.66 |
| 2024-06-20 | 10.88 | 10.99 | -0.01 | -0.09 | 77489.00 | 8499.21 | 7.93 |
| 2024-06-19 | 10.62 | 11.00 | 0.37 | 3.48 | 70375.00 | 7754.86 | 7.20 |
| 2024-06-18 | 10.29 | 10.63 | 0.23 | 2.21 | 32113.51 | 3380.74 | 3.29 |
| 2024-06-17 | 10.10 | 10.40 | 0.33 | 3.28 | 35667.30 | 3675.17 | 3.65 |
| 2024-06-14 | 10.01 | 10.07 | 0.06 | 0.60 | 17632.00 | 1760.60 | 1.80 |
| 2024-06-13 | 9.99 | 10.01 | 0.02 | 0.20 | 20567.79 | 2063.52 | 2.10 |
| 2024-06-12 | 9.66 | 9.99 | 0.35 | 3.63 | 22446.94 | 2230.91 | 2.30 |
| 2024-06-11 | 9.62 | 9.64 | 0.06 | 0.63 | 25232.57 | 2385.55 | 2.58 |
| 2024-06-07 | 9.20 | 9.58 | 0.50 | 5.51 | 33232.00 | 3164.84 | 3.40 |
| 2024-06-06 | 9.87 | 9.08 | -0.74 | -7.54 | 43932.00 | 4086.40 | 4.50 |
| 2024-06-05 | 10.20 | 9.82 | -0.37 | -3.63 | 26510.64 | 2641.17 | 2.71 |
| 2024-06-04 | 10.59 | 10.22 | -0.35 | -3.31 | 40943.06 | 4151.17 | 4.19 |
| 2024-06-03 | 11.20 | 10.57 | -0.48 | -4.34 | 30042.78 | 3228.34 | 3.07 |
| 2024-05-31 | 10.78 | 11.05 | 0.28 | 2.60 | 21449.00 | 2357.86 | 2.19 |
| 2024-05-30 | 10.75 | 10.77 | -0.03 | -0.28 | 20231.00 | 2192.31 | 2.07 |
| 2024-05-29 | 10.82 | 10.80 | -0.01 | -0.09 | 17018.00 | 1849.51 | 1.74 |
| 2024-05-28 | 10.98 | 10.81 | -0.14 | -1.28 | 18415.00 | 2003.45 | 1.88 |
| 2024-05-27 | 10.97 | 10.95 | 0.14 | 1.30 | 20827.18 | 2243.94 | 2.13 |
| 2024-05-24 | 11.20 | 10.81 | -0.25 | -2.26 | 24191.00 | 2648.06 | 2.48 |
| 2024-05-23 | 11.50 | 11.06 | -0.43 | -3.74 | 30423.00 | 3396.31 | 3.11 |
| 2024-05-22 | 11.29 | 11.49 | 0.20 | 1.77 | 18643.00 | 2129.13 | 1.91 |
| 2024-05-21 | 11.45 | 11.29 | -0.14 | -1.23 | 25992.13 | 2945.52 | 2.66 |
| 2024-05-20 | 11.38 | 11.43 | -0.05 | -0.44 | 26367.60 | 3023.42 | 2.70 |
| 2024-05-17 | 11.20 | 11.48 | 0.25 | 2.23 | 33029.52 | 3745.52 | 3.38 |
| 2024-05-16 | 11.01 | 11.23 | 0.23 | 2.09 | 29469.31 | 3305.69 | 3.02 |
| 2024-05-15 | 10.89 | 11.00 | 0.11 | 1.01 | 23869.57 | 2624.77 | 2.44 |
| 2024-05-14 | 10.76 | 10.89 | 0.24 | 2.25 | 22892.03 | 2473.72 | 2.34 |
| 2024-05-13 | 11.02 | 10.65 | -0.37 | -3.36 | 33485.60 | 3555.84 | 3.43 |
日K线
周K线
月K线
