爱美客(300896)股票信息
| 股票代码 | 300896 |
| 股票名称 | 爱美客 |
| 最新价/元 | 230.71 |
| 涨跌额/元 | -52.01 |
| 涨跌幅/% | -18.40 |
| 买入/元 | 230.71 |
| 卖出/元 | 230.72 |
| 昨收/元 | 282.72 |
| 今开/元 | 260.00 |
| 最高/元 | 263.99 |
| 最低/元 | 230.00 |
| 成交量/手 | 138188.68 |
| 成交额/万 | 342010.65 |
| 股净值/元 | 26.83 |
| 市净率 | 10.00 |
| 总市值/万 | 6977539.02 |
| 流通值/万 | 4809479.15 |
| 换手率/% | 6.63 |
| 入市日期 | 2020-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
爱美客(300896)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 | 260.00 | 230.71 | -52.01 | -18.40 | 138188.68 | 342010.65 | 6.63 |
| 2024-10-08 | 282.00 | 282.72 | 47.12 | 20.00 | 171745.80 | 470111.00 | 8.24 |
| 2024-09-30 | 230.00 | 235.60 | 39.27 | 20.00 | 148235.86 | 335193.32 | 7.11 |
| 2024-09-27 | 177.00 | 196.33 | 32.72 | 20.00 | 116829.20 | 216466.98 | 5.60 |
| 2024-09-26 | 147.51 | 163.61 | 15.73 | 10.64 | 66837.32 | 104531.03 | 3.21 |
| 2024-09-25 | 148.36 | 147.88 | 1.40 | 0.96 | 48854.26 | 73471.94 | 2.34 |
| 2024-09-24 | 140.90 | 146.48 | 8.20 | 5.93 | 42572.21 | 61108.65 | 2.04 |
| 2024-09-23 | 137.03 | 138.28 | 0.01 | 0.01 | 12979.50 | 17956.04 | 0.62 |
| 2024-09-20 | 137.88 | 138.27 | -0.43 | -0.31 | 14693.90 | 20182.53 | 0.70 |
| 2024-09-19 | 134.68 | 138.70 | 4.65 | 3.47 | 24752.09 | 34317.47 | 1.19 |
| 2024-09-18 | 135.10 | 134.05 | -1.05 | -0.78 | 11393.18 | 15290.10 | 0.55 |
| 2024-09-13 | 137.55 | 135.10 | -2.79 | -2.02 | 14108.06 | 19203.63 | 0.68 |
| 2024-09-12 | 138.88 | 137.89 | -0.99 | -0.71 | 13002.03 | 18096.88 | 0.62 |
| 2024-09-11 | 137.44 | 138.88 | 0.90 | 0.65 | 13244.43 | 18323.45 | 0.64 |
| 2024-09-10 | 135.68 | 137.98 | 2.33 | 1.72 | 14531.29 | 19838.83 | 0.70 |
| 2024-09-09 | 136.00 | 135.65 | -1.12 | -0.82 | 15705.03 | 21235.48 | 0.75 |
| 2024-09-06 | 140.64 | 136.77 | -3.83 | -2.72 | 17068.19 | 23549.57 | 0.82 |
| 2024-09-05 | 139.68 | 140.60 | 0.90 | 0.64 | 10867.30 | 15271.91 | 0.52 |
| 2024-09-04 | 138.78 | 139.70 | 0.19 | 0.14 | 12552.94 | 17591.61 | 0.60 |
| 2024-09-03 | 138.51 | 139.51 | 0.87 | 0.63 | 15862.75 | 22176.62 | 0.76 |
| 2024-09-02 | 143.00 | 138.64 | -6.32 | -4.36 | 22250.15 | 31348.73 | 1.07 |
| 2024-08-30 | 140.81 | 144.96 | 3.55 | 2.51 | 29484.75 | 42456.95 | 1.41 |
| 2024-08-29 | 136.20 | 141.41 | 4.19 | 3.05 | 27405.43 | 38447.55 | 1.31 |
| 2024-08-28 | 138.10 | 137.22 | -1.33 | -0.96 | 16108.88 | 22157.13 | 0.77 |
| 2024-08-27 | 137.99 | 138.55 | 0.59 | 0.43 | 19707.83 | 27337.35 | 0.95 |
| 2024-08-26 | 140.00 | 137.96 | -3.34 | -2.36 | 28350.63 | 39335.37 | 1.36 |
| 2024-08-23 | 142.15 | 141.30 | -2.57 | -1.79 | 34887.57 | 49299.78 | 1.67 |
| 2024-08-22 | 156.00 | 143.87 | -20.20 | -12.31 | 65850.22 | 97613.19 | 3.16 |
| 2024-08-21 | 163.30 | 164.07 | 0.97 | 0.60 | 11047.62 | 18100.21 | 0.53 |
| 2024-08-20 | 165.62 | 163.10 | -2.65 | -1.60 | 14861.59 | 24609.71 | 0.71 |
| 2024-08-19 | 166.18 | 165.75 | -1.45 | -0.87 | 12247.07 | 20400.56 | 0.59 |
| 2024-08-16 | 168.00 | 167.20 | 0.18 | 0.11 | 13494.63 | 22634.54 | 0.65 |
| 2024-08-15 | 166.53 | 167.02 | 0.42 | 0.25 | 14796.20 | 24775.49 | 0.71 |
| 2024-08-14 | 169.05 | 166.60 | -3.10 | -1.83 | 10980.80 | 18392.55 | 0.53 |
| 2024-08-13 | 169.50 | 169.70 | 0.33 | 0.20 | 14268.15 | 24062.01 | 0.68 |
| 2024-08-12 | 170.20 | 169.37 | -1.65 | -0.97 | 11031.73 | 18770.72 | 0.53 |
| 2024-08-09 | 173.20 | 171.02 | -2.29 | -1.32 | 13381.70 | 23058.03 | 0.64 |
| 2024-08-08 | 171.01 | 173.31 | 1.21 | 0.70 | 20322.76 | 35244.27 | 0.97 |
| 2024-08-07 | 173.60 | 172.10 | -1.49 | -0.86 | 14628.93 | 25183.08 | 0.70 |
| 2024-08-06 | 172.00 | 173.59 | 3.56 | 2.09 | 22840.49 | 39515.98 | 1.10 |
| 2024-08-05 | 170.50 | 170.03 | -1.62 | -0.94 | 27554.92 | 47574.48 | 1.32 |
| 2024-08-02 | 171.79 | 171.65 | -1.33 | -0.77 | 24084.43 | 41789.73 | 1.16 |
| 2024-08-01 | 174.00 | 172.98 | -2.62 | -1.49 | 26484.69 | 45926.50 | 1.27 |
| 2024-07-31 | 161.43 | 175.60 | 14.10 | 8.73 | 46338.19 | 79238.83 | 2.22 |
| 2024-07-30 | 161.14 | 161.50 | -0.49 | -0.30 | 11814.62 | 19060.73 | 0.57 |
| 2024-07-29 | 166.64 | 161.99 | -4.01 | -2.42 | 16920.74 | 27653.42 | 0.81 |
| 2024-07-26 | 163.90 | 166.00 | 2.14 | 1.31 | 15699.19 | 25991.93 | 0.75 |
| 2024-07-25 | 160.21 | 163.86 | 3.64 | 2.27 | 24576.22 | 40335.97 | 1.18 |
| 2024-07-24 | 161.44 | 160.22 | -1.21 | -0.75 | 17277.23 | 27767.61 | 0.83 |
| 2024-07-23 | 169.00 | 161.43 | -8.53 | -5.02 | 28982.03 | 47672.68 | 1.39 |
| 2024-07-22 | 171.21 | 169.96 | -1.25 | -0.73 | 19409.21 | 32993.46 | 0.93 |
| 2024-07-19 | 169.96 | 171.21 | 0.01 | 0.01 | 18216.28 | 31095.46 | 0.87 |
| 2024-07-18 | 170.00 | 171.20 | -0.20 | -0.12 | 31152.40 | 53288.81 | 1.49 |
| 2024-07-17 | 166.00 | 171.40 | 5.20 | 3.13 | 33506.35 | 57110.45 | 1.61 |
| 2024-07-16 | 165.55 | 166.20 | -0.42 | -0.25 | 15484.96 | 25690.25 | 0.74 |
| 2024-07-15 | 168.08 | 166.62 | -2.58 | -1.53 | 16290.39 | 27216.16 | 0.78 |
| 2024-07-12 | 168.49 | 169.20 | 0.20 | 0.12 | 27042.34 | 45630.90 | 1.30 |
| 2024-07-11 | 166.35 | 169.00 | 8.66 | 5.40 | 57062.94 | 96557.44 | 2.74 |
| 2024-07-10 | 157.50 | 160.34 | 2.26 | 1.43 | 26695.57 | 43086.56 | 1.28 |
| 2024-07-09 | 155.39 | 158.08 | 2.92 | 1.88 | 28698.63 | 44882.48 | 1.38 |
| 2024-07-08 | 159.30 | 155.16 | -5.46 | -3.40 | 24594.36 | 38542.27 | 1.18 |
| 2024-07-05 | 159.49 | 160.62 | 0.62 | 0.39 | 24677.69 | 39261.99 | 1.18 |
| 2024-07-04 | 167.00 | 160.00 | -6.06 | -3.65 | 28369.96 | 45996.26 | 1.36 |
| 2024-07-03 | 170.00 | 166.06 | -4.49 | -2.63 | 30013.71 | 49795.30 | 1.44 |
| 2024-07-02 | 174.00 | 170.55 | -3.11 | -1.79 | 21420.21 | 36669.24 | 1.03 |
| 2024-07-01 | 171.20 | 173.66 | 1.56 | 0.91 | 17018.18 | 29454.87 | 0.82 |
| 2024-06-28 | 173.52 | 172.10 | -1.26 | -0.73 | 21711.64 | 37506.05 | 1.04 |
| 2024-06-27 | 177.08 | 173.36 | -4.69 | -2.63 | 20736.05 | 36297.43 | 0.99 |
| 2024-06-26 | 171.74 | 178.05 | 6.26 | 3.64 | 31109.28 | 54528.43 | 1.49 |
| 2024-06-25 | 175.37 | 171.79 | -3.60 | -2.05 | 20423.50 | 35497.76 | 0.98 |
| 2024-06-24 | 175.10 | 175.39 | -1.62 | -0.92 | 23389.46 | 40957.81 | 1.12 |
| 2024-06-21 | 179.88 | 177.01 | -3.13 | -1.74 | 23331.48 | 41698.02 | 1.12 |
| 2024-06-20 | 184.00 | 180.14 | -4.73 | -2.56 | 21067.89 | 38374.68 | 1.01 |
| 2024-06-19 | 189.07 | 184.87 | -4.20 | -2.22 | 14639.12 | 27275.14 | 0.70 |
| 2024-06-18 | 186.21 | 189.07 | 2.93 | 1.57 | 24978.55 | 47345.00 | 1.20 |
| 2024-06-17 | 183.19 | 186.14 | 0.25 | 0.13 | 19813.20 | 36854.13 | 0.95 |
| 2024-06-14 | 188.80 | 185.89 | -3.02 | -1.60 | 43793.68 | 80896.47 | 2.10 |
| 2024-06-13 | 191.61 | 188.91 | -2.81 | -1.47 | 24353.07 | 46119.92 | 1.17 |
| 2024-06-12 | 193.88 | 191.72 | -2.98 | -1.53 | 29409.76 | 56445.49 | 1.41 |
| 2024-06-11 | 198.75 | 194.70 | -5.32 | -2.66 | 32907.38 | 63641.34 | 1.58 |
| 2024-06-07 | 201.48 | 200.02 | -0.53 | -0.26 | 15457.49 | 30858.30 | 0.74 |
| 2024-06-06 | 205.36 | 200.55 | -4.84 | -2.36 | 21576.95 | 43642.08 | 1.04 |
| 2024-06-05 | 205.34 | 205.39 | -0.75 | -0.36 | 17251.47 | 35588.03 | 0.83 |
| 2024-06-04 | 198.00 | 206.14 | 8.14 | 4.11 | 29891.30 | 60920.20 | 1.43 |
| 2024-06-03 | 200.95 | 198.00 | -3.13 | -1.56 | 19705.53 | 39187.75 | 0.95 |
| 2024-05-31 | 203.70 | 201.13 | -1.64 | -0.81 | 15452.73 | 31284.12 | 0.74 |
| 2024-05-30 | 202.00 | 202.77 | 0.27 | 0.13 | 15503.75 | 31294.56 | 0.74 |
| 2024-05-29 | 204.01 | 202.50 | -2.30 | -1.12 | 19970.72 | 40719.43 | 0.96 |
| 2024-05-28 | 208.00 | 204.80 | -4.40 | -2.10 | 18476.87 | 38152.01 | 0.89 |
| 2024-05-27 | 210.85 | 209.20 | -1.65 | -0.78 | 19506.22 | 40510.76 | 0.94 |
| 2024-05-24 | 216.07 | 210.85 | -6.35 | -2.92 | 25912.48 | 55219.61 | 1.24 |
| 2024-05-23 | 219.90 | 217.20 | -6.20 | -2.78 | 33624.87 | 73337.03 | 1.61 |
| 2024-05-22 | 233.00 | 223.40 | 3.01 | 1.37 | 49880.63 | 113338.94 | 2.39 |
| 2024-05-21 | 222.49 | 220.39 | -2.61 | -1.17 | 18671.13 | 41088.91 | 0.90 |
| 2024-05-20 | 217.96 | 223.00 | 4.32 | 1.98 | 35055.23 | 78187.09 | 1.68 |
| 2024-05-17 | 216.29 | 218.68 | 1.68 | 0.77 | 17101.35 | 37160.85 | 0.82 |
| 2024-05-16 | 219.00 | 217.00 | -2.01 | -0.92 | 16993.97 | 36918.10 | 0.82 |
| 2024-05-15 | 219.48 | 219.01 | -1.38 | -0.63 | 18953.56 | 41462.45 | 0.91 |
| 2024-05-14 | 213.52 | 220.39 | 6.87 | 3.22 | 30927.94 | 67114.35 | 1.48 |
| 2024-05-13 | 213.39 | 213.52 | -2.02 | -0.94 | 15611.07 | 33371.93 | 0.75 |
日K线
周K线
月K线
