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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.29 | 22.56 | 22.13 | 22.33 | +0.22% | 0.46 | 1.42% |
| 2025-05-23 | 22.90 | 23.04 | 22.10 | 22.28 | -2.79% | 0.92 | 2.83% |
| 2025-05-22 | 23.50 | 23.50 | 22.87 | 22.92 | -1.63% | 0.49 | 1.46% |
| 2025-05-21 | 23.75 | 23.75 | 23.00 | 23.30 | -1.65% | 0.49 | 1.46% |
| 2025-05-20 | 23.59 | 23.80 | 23.22 | 23.69 | +0.42% | 0.49 | 1.46% |
| 2025-05-19 | 23.00 | 24.00 | 22.57 | 23.59 | +3.37% | 0.98 | 2.90% |
| 2025-05-16 | 22.81 | 23.09 | 22.76 | 22.82 | -0.39% | 0.45 | 1.37% |
| 2025-05-15 | 22.99 | 23.38 | 22.71 | 22.91 | -0.35% | 0.43 | 1.30% |
| 2025-05-14 | 23.05 | 23.33 | 22.88 | 22.99 | -1.12% | 0.59 | 1.76% |
| 2025-05-13 | 23.58 | 24.34 | 22.95 | 23.25 | +0.26% | 1.34 | 3.94% |
| 2025-05-12 | 22.70 | 23.50 | 22.66 | 23.19 | +2.79% | 0.84 | 2.52% |
| 2025-05-09 | 22.90 | 23.09 | 22.00 | 22.56 | -1.87% | 0.87 | 2.69% |
| 2025-05-08 | 22.05 | 23.11 | 21.70 | 22.99 | +4.26% | 0.91 | 2.82% |
| 2025-05-07 | 22.57 | 22.96 | 21.88 | 22.05 | -0.63% | 0.89 | 2.76% |
| 2025-05-06 | 21.74 | 22.25 | 21.65 | 22.19 | +3.21% | 0.74 | 2.34% |