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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.25 | 22.99 | 22.23 | 22.92 | +2.96% | 1.26 | 3.83% |
| 2025-06-23 | 22.32 | 22.49 | 21.75 | 22.26 | -0.71% | 0.82 | 2.55% |
| 2025-06-20 | 22.08 | 22.58 | 21.63 | 22.42 | +0.09% | 1.31 | 4.12% |
| 2025-06-19 | 23.10 | 23.55 | 22.31 | 22.40 | -3.24% | 2.02 | 6.12% |
| 2025-06-18 | 23.94 | 23.94 | 22.80 | 23.15 | -3.30% | 1.87 | 5.61% |
| 2025-06-17 | 24.55 | 24.85 | 23.66 | 23.94 | -3.93% | 3.05 | 8.79% |
| 2025-06-16 | 22.69 | 26.26 | 22.23 | 24.92 | +9.83% | 4.61 | 13.21% |
| 2025-06-13 | 23.64 | 24.78 | 22.50 | 22.69 | -10.81% | 4.64 | 13.63% |
| 2025-06-12 | 21.28 | 25.44 | 20.98 | 25.44 | +20.00% | 5.32 | 15.30% |
| 2025-06-11 | 21.00 | 21.47 | 20.95 | 21.20 | +0.86% | 0.48 | 1.56% |
| 2025-06-10 | 21.59 | 21.59 | 20.75 | 21.02 | -2.05% | 0.66 | 2.17% |
| 2025-06-09 | 21.60 | 21.80 | 21.40 | 21.46 | -0.56% | 0.62 | 1.99% |
| 2025-06-06 | 21.91 | 21.94 | 21.39 | 21.58 | -1.15% | 0.47 | 1.52% |
| 2025-06-05 | 22.28 | 22.28 | 21.80 | 21.83 | -1.58% | 0.60 | 1.89% |
| 2025-06-04 | 22.25 | 22.49 | 22.13 | 22.18 | -0.72% | 0.43 | 1.33% |
| 2025-06-03 | 22.00 | 22.99 | 21.80 | 22.34 | +1.13% | 0.89 | 2.76% |
| 2025-05-30 | 22.44 | 23.11 | 21.52 | 22.09 | +0.50% | 1.03 | 3.20% |
| 2025-05-29 | 21.87 | 22.59 | 21.74 | 21.98 | +0.46% | 0.70 | 2.19% |
| 2025-05-28 | 22.88 | 22.91 | 21.66 | 21.88 | -0.68% | 0.48 | 1.52% |
| 2025-05-27 | 22.21 | 22.43 | 21.85 | 22.03 | -1.34% | 0.39 | 1.22% |