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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.75 | 24.93 | 24.18 | 24.34 | -1.18% | 1.37 | 3.75% |
| 2025-08-18 | 24.14 | 25.58 | 24.14 | 24.63 | +3.05% | 2.15 | 5.79% |
| 2025-08-15 | 25.20 | 25.68 | 21.00 | 23.90 | -4.40% | 1.94 | 5.25% |
| 2025-08-14 | 26.16 | 26.17 | 24.98 | 25.00 | -3.40% | 1.27 | 3.35% |
| 2025-08-13 | 26.00 | 26.65 | 25.76 | 25.88 | -0.08% | 1.21 | 3.10% |
| 2025-08-12 | 26.19 | 26.52 | 25.83 | 25.90 | -1.11% | 1.15 | 2.95% |
| 2025-08-11 | 25.72 | 26.30 | 25.50 | 26.19 | +1.99% | 1.28 | 3.29% |
| 2025-08-08 | 25.30 | 26.08 | 25.00 | 25.68 | +0.43% | 1.21 | 3.16% |
| 2025-08-07 | 25.36 | 25.91 | 25.24 | 25.57 | +0.59% | 0.99 | 2.61% |
| 2025-08-06 | 25.15 | 25.83 | 24.80 | 25.42 | +0.59% | 1.42 | 3.75% |
| 2025-08-05 | 24.15 | 26.18 | 24.11 | 25.27 | +4.81% | 2.58 | 6.80% |
| 2025-08-04 | 23.84 | 24.17 | 23.65 | 24.11 | +0.37% | 0.59 | 1.65% |
| 2025-08-01 | 23.97 | 24.37 | 23.77 | 24.02 | +0.04% | 0.76 | 2.13% |
| 2025-07-31 | 23.93 | 24.89 | 23.91 | 24.01 | +0.25% | 1.00 | 2.74% |
| 2025-07-30 | 24.23 | 24.23 | 23.72 | 23.95 | -0.70% | 0.77 | 2.17% |
| 2025-07-29 | 25.00 | 25.01 | 23.88 | 24.12 | -3.56% | 1.71 | 4.73% |
| 2025-07-28 | 24.66 | 25.23 | 24.42 | 25.01 | +1.13% | 0.75 | 2.01% |
| 2025-07-25 | 24.96 | 24.97 | 24.56 | 24.73 | 0.00% | 0.49 | 1.33% |
| 2025-07-24 | 24.80 | 24.96 | 24.31 | 24.73 | +1.06% | 1.02 | 2.78% |
| 2025-07-23 | 25.40 | 25.48 | 24.43 | 24.47 | -3.62% | 1.14 | 3.09% |