爱克股份
SZ300889 Forward-adjusted GEM
21.30
-0.46
(-2.11%)
Open
22.06
High
22.22
Low
21.16
Prev close
21.76
Amplitude
4.87%
Volume
314.9万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
22.00
MA10
22.53
MA20
23.29
MA60
21.51
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.06 | 22.22 | 21.16 | 21.30 | 315万 |
| 2 | 2026-09-29 | 21.37 | 21.98 | 21.19 | 21.76 | 377万 |
| 3 | 2026-09-28 | 23.15 | 23.20 | 21.25 | 21.37 | 523万 |
| 4 | 2026-09-24 | 22.64 | 23.30 | 22.55 | 22.75 | 473万 |
| 5 | 2026-09-23 | 22.80 | 22.99 | 22.41 | 22.84 | 472万 |
| 6 | 2026-09-22 | 23.34 | 23.46 | 22.66 | 22.87 | 492万 |
| 7 | 2026-09-21 | 24.00 | 24.88 | 22.85 | 23.25 | 989万 |
| 8 | 2026-09-18 | 23.21 | 24.00 | 22.48 | 23.92 | 997万 |
| 9 | 2026-09-17 | 22.72 | 23.11 | 22.04 | 22.81 | 969万 |
| 10 | 2026-09-16 | 21.05 | 22.86 | 20.81 | 22.43 | 828万 |
| 11 | 2026-09-15 | 21.00 | 21.34 | 20.86 | 21.01 | 361万 |
| 12 | 2026-09-14 | 21.63 | 21.73 | 20.96 | 21.05 | 484万 |
52W
Data range
15.50
37.5%
30.96
High/low over the last 250 trading days, and where the price sits.
← Stocks