爱司凯 sz.300521
25.36
-0.47%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.07 | 25.80 | 24.75 | 25.36 | -0.47% | 1.38 | 3.68% |
| 2026-05-21 | 26.90 | 27.16 | 25.42 | 25.48 | -5.17% | 1.17 | 3.00% |
| 2026-05-20 | 28.11 | 28.12 | 26.58 | 26.87 | -4.48% | 1.40 | 3.51% |
| 2026-05-19 | 28.66 | 28.84 | 27.73 | 28.13 | -1.81% | 1.01 | 2.43% |
| 2026-05-18 | 29.08 | 29.30 | 28.28 | 28.65 | -1.65% | 0.95 | 2.25% |
| 2026-05-15 | 29.49 | 30.27 | 28.83 | 29.13 | -1.35% | 0.95 | 2.17% |
| 2026-05-14 | 29.47 | 29.98 | 28.80 | 29.53 | +0.24% | 1.22 | 2.80% |
| 2026-05-13 | 29.94 | 30.16 | 29.01 | 29.46 | -1.60% | 1.17 | 2.68% |
| 2026-05-12 | 30.08 | 30.56 | 29.42 | 29.94 | -0.47% | 1.10 | 2.50% |
| 2026-05-11 | 29.84 | 30.53 | 29.74 | 30.08 | +0.80% | 1.04 | 2.34% |
| 2026-05-08 | 29.47 | 30.09 | 29.08 | 29.84 | +1.26% | 1.00 | 2.28% |
| 2026-05-07 | 28.94 | 29.88 | 28.80 | 29.47 | +2.01% | 1.30 | 2.99% |
| 2026-05-06 | 28.99 | 29.90 | 28.66 | 28.89 | -0.03% | 1.11 | 2.57% |
| 2026-04-30 | 28.40 | 29.00 | 28.35 | 28.90 | +1.65% | 0.75 | 1.78% |
| 2026-04-29 | 28.88 | 29.20 | 28.26 | 28.43 | -1.18% | 1.05 | 2.48% |
| 2026-04-28 | 28.80 | 29.39 | 28.63 | 28.77 | -0.69% | 0.89 | 2.05% |
| 2026-04-27 | 27.40 | 29.23 | 27.00 | 28.97 | +6.00% | 1.26 | 2.95% |
| 2026-04-24 | 26.82 | 27.80 | 26.41 | 27.33 | +2.05% | 0.62 | 1.53% |
| 2026-04-23 | 27.56 | 27.60 | 26.45 | 26.78 | -3.04% | 0.70 | 1.73% |
| 2026-04-22 | 27.79 | 28.04 | 27.21 | 27.62 | -0.97% | 0.81 | 1.97% |