爱美客（300896）历史行情

以下为爱美客近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	91.710	95.000	95.240	91.600	3.070	3.339%	364.70万	3.44亿	1.650%
2026-10-01	91.710	95.000	95.240	91.600	3.070	3.339%	364.70万	3.44亿	1.650%
2026-09-30	91.710	95.000	95.240	91.600	3.070	3.339%	3.65万	0.00亿	0.000%
2026-09-29	91.900	91.930	94.170	91.680	0.300	0.327%	2.05万	0.00亿	0.000%
2026-09-28	92.000	91.630	92.880	91.460	-0.630	-0.683%	1.67万	0.00亿	0.000%
2026-09-27	93.000	92.260	94.300	92.000	-1.210	-1.295%	197.64万	1.83亿	0.894%
2026-09-24	93.000	92.260	94.300	92.000	-1.210	-1.295%	1.98万	0.00亿	0.000%
2026-09-23	93.100	93.470	95.100	92.830	0.120	0.129%	2.29万	0.00亿	0.000%
2026-09-22	93.800	93.350	95.720	93.000	-0.490	-0.522%	3.01万	0.00亿	0.000%
2026-09-21	89.490	93.840	94.020	89.200	4.370	4.884%	4.72万	0.00亿	0.000%
2026-09-18	89.000	89.470	90.290	88.960	0.670	0.755%	1.60万	0.00亿	0.000%
2026-09-17	88.320	88.800	89.490	88.320	-0.040	-0.045%	1.34万	0.00亿	0.000%
2026-09-16	88.010	88.840	88.950	87.200	0.500	0.566%	1.19万	0.00亿	0.000%
2026-09-15	88.510	88.340	89.090	88.200	-0.100	-0.113%	1.08万	0.00亿	0.000%
2026-09-14	87.710	88.440	88.750	87.600	0.780	0.890%	1.25万	0.00亿	0.000%
2026-09-11	89.460	87.660	89.480	87.390	-1.190	-1.339%	1.84万	0.00亿	0.000%
2026-09-10	90.500	88.850	90.500	88.800	-1.980	-2.180%	1.95万	0.00亿	0.000%
2026-09-09	92.570	90.830	92.580	90.380	-2.270	-2.438%	2.52万	0.00亿	0.000%
2026-09-08	92.980	93.100	93.500	91.930	0.140	0.151%	1.94万	0.00亿	0.000%
2026-09-07	93.490	92.960	93.890	92.370	-0.540	-0.578%	1.94万	0.00亿	0.000%
2026-09-04	91.790	93.500	94.110	91.360	2.250	2.466%	3.03万	0.00亿	0.000%
2026-09-03	92.050	91.250	93.400	91.000	-0.554	-0.603%	1.93万	0.00亿	0.000%
2026-09-02	92.514	91.804	92.954	91.154	-1.040	-1.120%	2.04万	0.00亿	0.000%
2026-09-01	91.364	92.844	93.604	91.204	1.030	1.122%	2.32万	0.00亿	0.000%
2026-08-31	93.004	91.814	93.504	90.794	-1.280	-1.375%	2.01万	0.00亿	0.000%
2026-08-28	92.504	93.094	93.804	92.344	0.260	0.280%	1.91万	0.00亿	0.000%
2026-08-27	92.524	92.834	93.104	91.674	-0.010	-0.011%	2.44万	0.00亿	0.000%
2026-08-26	92.034	92.844	95.294	91.604	0.490	0.531%	3.04万	0.00亿	0.000%
2026-08-25	90.454	92.354	92.694	90.374	1.950	2.157%	2.98万	0.00亿	0.000%
2026-08-24	91.304	90.404	92.844	90.004	-0.960	-1.051%	2.75万	0.00亿	0.000%
2026-08-21	96.254	91.364	97.004	91.324	-4.760	-4.952%	5.13万	0.00亿	0.000%
2026-08-20	94.994	96.124	97.774	94.924	2.820	3.022%	5.05万	0.00亿	0.000%
2026-08-19	96.454	93.304	97.284	93.184	-3.150	-3.266%	3.76万	0.00亿	0.000%
2026-08-18	98.154	96.454	98.484	96.024	-2.040	-2.071%	3.90万	0.00亿	0.000%
2026-08-17	99.984	98.494	99.994	97.614	-1.330	-1.332%	4.09万	0.00亿	0.000%
2026-08-14	102.274	99.824	103.204	99.664	-2.510	-2.453%	4.62万	0.00亿	0.000%
2026-08-13	103.404	102.334	105.194	102.014	-0.640	-0.622%	5.85万	0.00亿	0.000%
2026-08-12	102.304	102.974	107.234	101.974	0.340	0.331%	5.80万	0.00亿	0.000%
2026-08-11	104.054	102.634	105.494	102.584	-1.950	-1.865%	4.72万	0.00亿	0.000%
2026-08-10	104.334	104.584	105.804	103.264	0.320	0.307%	5.69万	0.00亿	0.000%
2026-08-07	100.994	104.264	104.384	100.044	2.660	2.618%	6.65万	0.00亿	0.000%
2026-08-06	104.504	101.604	104.964	100.704	-2.600	-2.495%	5.40万	0.00亿	0.000%
2026-08-05	103.954	104.204	104.794	102.344	0.250	0.240%	5.87万	0.00亿	0.000%
2026-08-04	104.764	103.954	105.274	102.004	-1.000	-0.953%	5.55万	0.00亿	0.000%
2026-08-03	107.004	104.954	107.994	104.284	-3.050	-2.824%	5.39万	0.00亿	0.000%
2026-07-31	102.004	108.004	110.804	102.004	1.200	1.124%	8.80万	0.00亿	0.000%
2026-07-30	103.374	106.804	112.084	103.374	3.440	3.328%	10.14万	0.00亿	0.000%
2026-07-29	104.444	103.364	106.304	103.024	-1.340	-1.280%	6.31万	0.00亿	0.000%
2026-07-28	102.664	104.704	106.074	101.474	1.240	1.198%	6.91万	0.00亿	0.000%
2026-07-27	96.924	103.464	106.684	96.144	5.860	6.004%	7.85万	0.00亿	0.000%
2026-07-24	101.934	97.604	102.534	97.524	-6.430	-6.181%	7.53万	0.00亿	0.000%
2026-07-23	105.514	104.034	106.004	102.864	-3.770	-3.497%	8.29万	0.00亿	0.000%
2026-07-22	98.684	107.804	108.444	97.004	8.710	8.790%	12.37万	0.00亿	0.000%
2026-07-21	99.004	99.094	103.514	96.294	-2.140	-2.114%	10.32万	0.00亿	0.000%
2026-07-20	98.104	101.234	101.704	95.124	1.680	1.688%	9.29万	0.00亿	0.000%
2026-07-17	95.574	99.554	99.954	93.504	3.010	3.118%	10.31万	0.00亿	0.000%
2026-07-16	94.004	96.544	98.004	92.304	3.200	3.428%	10.41万	0.00亿	0.000%
2026-07-15	84.824	93.344	94.474	84.244	7.880	9.220%	9.15万	0.00亿	0.000%
2026-07-14	85.904	85.464	86.564	84.664	-0.450	-0.524%	2.97万	0.00亿	0.000%
2026-07-13	88.004	85.914	89.304	85.284	-2.540	-2.872%	3.30万	0.00亿	0.000%
2026-07-10	84.974	88.454	90.324	83.454	3.560	4.193%	5.02万	0.00亿	0.000%
2026-07-09	85.734	84.894	86.804	83.434	-0.990	-1.153%	2.85万	0.00亿	0.000%
2026-07-08	86.974	85.884	87.324	85.394	-0.400	-0.464%	2.07万	0.00亿	0.000%
2026-07-07	90.304	86.284	90.304	86.214	-4.300	-4.747%	3.15万	0.00亿	0.000%
2026-07-06	89.904	90.584	91.384	89.504	-0.050	-0.055%	3.34万	0.00亿	0.000%
2026-07-03	88.904	90.634	91.504	88.784	2.050	2.314%	4.16万	0.00亿	0.000%
2026-07-02	89.164	88.584	90.844	88.344	-0.580	-0.650%	3.87万	0.00亿	0.000%
2026-07-01	86.244	89.164	90.204	85.064	2.960	3.434%	4.84万	0.00亿	0.000%
2026-06-30	87.304	86.204	88.004	85.044	-1.100	-1.260%	3.12万	0.00亿	0.000%
2026-06-29	84.494	87.304	89.404	82.364	2.800	3.313%	5.62万	0.00亿	0.000%
2026-06-26	87.034	84.504	88.374	84.484	-3.450	-3.923%	3.26万	0.00亿	0.000%
2026-06-25	87.084	87.954	89.634	85.014	0.840	0.964%	4.49万	0.00亿	0.000%
2026-06-24	89.914	87.114	90.704	87.104	-2.980	-3.308%	4.01万	0.00亿	0.000%
2026-06-23	90.634	90.094	94.004	90.094	-1.080	-1.185%	4.59万	0.00亿	0.000%
2026-06-22	89.004	91.174	91.244	87.084	0.810	0.896%	3.79万	0.00亿	0.000%
2026-06-18	89.554	90.364	91.914	88.804	0.440	0.489%	3.39万	0.00亿	0.000%
2026-06-17	91.044	89.924	91.404	89.124	-1.230	-1.349%	2.66万	0.00亿	0.000%
2026-06-16	92.024	91.154	92.034	90.804	-1.460	-1.576%	2.26万	0.00亿	0.000%
2026-06-15	93.314	92.614	93.954	91.424	-0.660	-0.708%	3.02万	0.00亿	0.000%
2026-06-12	91.134	93.274	94.334	90.704	1.730	1.890%	3.74万	0.00亿	0.000%
2026-06-11	91.004	91.544	92.384	89.504	-0.690	-0.748%	3.27万	0.00亿	0.000%
2026-06-10	92.084	92.234	92.674	91.004	0.430	0.468%	2.41万	0.00亿	0.000%
2026-06-09	93.504	91.804	93.974	91.234	-1.360	-1.460%	2.92万	0.00亿	0.000%
2026-06-08	98.004	93.164	98.904	92.664	-4.720	-4.822%	3.51万	0.00亿	0.000%
2026-06-05	98.034	97.884	101.004	97.604	1.180	1.220%	3.05万	0.00亿	0.000%
2026-06-04	99.004	96.704	99.884	95.954	-3.270	-3.271%	3.31万	0.00亿	0.000%
2026-06-03	100.404	99.974	101.204	98.584	-0.340	-0.339%	2.47万	0.00亿	0.000%
2026-06-02	102.954	100.314	103.354	99.804	-3.040	-2.941%	2.59万	0.00亿	0.000%
2026-06-01	101.804	103.354	103.464	100.724	-0.400	-0.386%	3.01万	0.00亿	0.000%
2026-05-29	98.494	103.754	104.804	98.004	5.140	5.212%	5.54万	0.00亿	0.000%
2026-05-28	99.904	98.614	100.884	97.534	-2.590	-2.559%	3.16万	0.00亿	0.000%
2026-05-27	100.494	101.204	102.994	98.694	0.270	0.268%	3.93万	0.00亿	0.000%
2026-05-26	101.624	100.934	103.964	99.574	-1.160	-1.136%	3.28万	0.00亿	0.000%
2026-05-25	102.144	102.094	103.274	101.614	-0.060	-0.059%	2.32万	0.00亿	0.000%
2026-05-22	103.004	102.154	103.574	101.634	-0.400	-0.390%	2.39万	0.00亿	0.000%
2026-05-21	104.164	102.554	106.704	102.454	-1.270	-1.223%	3.06万	0.00亿	0.000%
2026-05-20	106.134	103.824	106.134	102.704	-2.590	-2.434%	3.19万	0.00亿	0.000%
2026-05-19	107.254	106.414	108.464	105.364	-0.790	-0.737%	2.67万	0.00亿	0.000%
2026-05-18	112.004	107.204	112.014	107.104	-5.360	-4.762%	3.90万	0.00亿	0.000%
2026-05-15	115.034	112.564	115.744	112.354	-3.180	-2.747%	3.39万	0.00亿	0.000%
2026-05-14	117.204	115.744	117.884	115.584	-3.100	-2.608%	3.73万	0.00亿	0.000%
2026-05-13	115.604	118.844	120.204	115.494	4.540	3.972%	6.04万	0.00亿	0.000%
2026-05-12	117.044	114.304	117.044	113.804	-3.190	-2.715%	3.18万	0.00亿	0.000%
2026-05-11	116.904	117.494	117.504	115.104	0.490	0.419%	3.34万	0.00亿	0.000%
2026-05-08	115.334	117.004	117.754	115.334	1.040	0.897%	3.30万	0.00亿	0.000%
2026-05-07	114.774	115.964	117.184	114.724	1.230	1.072%	2.81万	0.00亿	0.000%
2026-05-06	113.974	114.734	115.294	113.684	0.680	0.596%	2.40万	0.00亿	0.000%
2026-04-30	114.534	114.054	115.784	113.504	-1.120	-0.972%	2.09万	0.00亿	0.000%
2026-04-29	114.114	115.174	116.504	114.114	0.547	0.477%	2.20万	0.00亿	0.000%
2026-04-28	116.197	114.627	117.887	114.237	-1.920	-1.647%	2.68万	0.00亿	0.000%
2026-04-27	116.197	116.547	118.107	115.407	-0.560	-0.478%	2.83万	0.00亿	0.000%
2026-04-24	114.717	117.107	118.387	114.117	1.470	1.271%	4.72万	0.00亿	0.000%
2026-04-23	112.697	115.637	116.897	112.697	2.780	2.463%	5.00万	0.00亿	0.000%
2026-04-22	112.007	112.857	113.257	111.507	0.450	0.400%	1.86万	0.00亿	0.000%
2026-04-21	113.317	112.407	114.347	111.817	-0.710	-0.628%	1.73万	0.00亿	0.000%
2026-04-20	112.247	113.117	114.417	111.807	0.360	0.319%	1.75万	0.00亿	0.000%
2026-04-17	113.907	112.757	113.907	111.737	-1.230	-1.079%	1.94万	0.00亿	0.000%
2026-04-16	113.927	113.987	114.397	113.307	0.050	0.044%	1.87万	0.00亿	0.000%
2026-04-15	115.407	113.937	116.487	113.817	-0.710	-0.619%	2.44万	0.00亿	0.000%
2026-04-14	112.867	114.647	114.677	111.587	2.610	2.330%	2.53万	0.00亿	0.000%
2026-04-13	112.087	112.037	112.427	111.217	-1.150	-1.016%	1.61万	0.00亿	0.000%
2026-04-10	111.707	113.187	114.107	111.547	1.650	1.479%	2.12万	0.00亿	0.000%
2026-04-09	114.267	111.537	114.287	111.517	-3.670	-3.186%	2.15万	0.00亿	0.000%
2026-04-08	113.017	115.207	115.207	112.607	3.860	3.467%	2.50万	0.00亿	0.000%
2026-04-07	111.127	111.347	111.677	110.607	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-03	113.187	110.667	113.897	110.507	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-02	117.207	113.187	117.407	112.207	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-01	117.207	117.707	117.707	115.707	0.000	0.000%	2.40万	0.00亿	0.000%