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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.60 | 26.13 | 25.16 | 25.39 | -0.90% | 0.91 | 2.39% |
| 2025-07-21 | 25.56 | 25.82 | 24.88 | 25.62 | -0.70% | 1.27 | 3.36% |
| 2025-07-18 | 25.50 | 26.10 | 25.38 | 25.80 | +1.02% | 1.13 | 2.94% |
| 2025-07-17 | 25.88 | 25.96 | 25.32 | 25.54 | -1.69% | 1.40 | 3.67% |
| 2025-07-16 | 24.61 | 26.49 | 24.30 | 25.98 | +4.63% | 2.47 | 6.47% |
| 2025-07-15 | 24.69 | 24.91 | 24.41 | 24.83 | -0.36% | 0.80 | 2.25% |
| 2025-07-14 | 24.20 | 25.18 | 24.00 | 24.92 | +3.83% | 1.52 | 4.27% |
| 2025-07-11 | 23.41 | 24.19 | 23.38 | 24.00 | +2.00% | 0.82 | 2.39% |
| 2025-07-10 | 23.80 | 24.00 | 23.35 | 23.53 | -1.55% | 0.77 | 2.27% |
| 2025-07-09 | 24.30 | 24.45 | 23.84 | 23.90 | -1.57% | 0.94 | 2.71% |
| 2025-07-08 | 23.85 | 25.20 | 23.85 | 24.28 | +1.76% | 1.66 | 4.71% |
| 2025-07-07 | 24.08 | 24.69 | 23.85 | 23.86 | -0.33% | 1.67 | 4.76% |
| 2025-07-04 | 23.23 | 23.99 | 22.80 | 23.94 | +3.06% | 1.61 | 4.76% |
| 2025-07-03 | 22.71 | 23.64 | 22.65 | 23.23 | +2.33% | 0.78 | 2.34% |
| 2025-07-02 | 22.95 | 23.21 | 22.66 | 22.70 | -1.86% | 0.66 | 2.00% |
| 2025-07-01 | 23.46 | 23.86 | 22.92 | 23.13 | -1.41% | 0.83 | 2.49% |
| 2025-06-30 | 23.24 | 23.46 | 23.06 | 23.46 | +0.86% | 0.90 | 2.70% |
| 2025-06-27 | 22.90 | 23.68 | 22.63 | 23.26 | +2.02% | 1.33 | 3.97% |
| 2025-06-26 | 23.19 | 23.26 | 22.75 | 22.80 | -1.04% | 0.88 | 2.66% |
| 2025-06-25 | 22.99 | 23.12 | 22.66 | 23.04 | +0.52% | 0.98 | 2.96% |