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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.23 | 28.38 | 27.02 | 27.89 | +1.97% | 1.03 | 2.47% |
| 2026-04-20 | 27.07 | 27.75 | 26.80 | 27.35 | +0.74% | 0.59 | 1.45% |
| 2026-04-17 | 26.41 | 27.50 | 26.37 | 27.15 | +2.18% | 0.71 | 1.76% |
| 2026-04-16 | 26.54 | 26.70 | 26.31 | 26.57 | +0.61% | 0.44 | 1.11% |
| 2026-04-15 | 26.78 | 27.20 | 26.38 | 26.41 | -1.46% | 0.62 | 1.55% |
| 2026-04-14 | 27.18 | 27.18 | 26.35 | 26.80 | +0.90% | 0.41 | 1.03% |
| 2026-04-13 | 26.96 | 27.01 | 26.45 | 26.56 | -1.56% | 0.44 | 1.09% |
| 2026-04-10 | 26.60 | 27.58 | 26.40 | 26.98 | +2.51% | 0.76 | 1.86% |
| 2026-04-09 | 26.40 | 27.04 | 26.19 | 26.32 | -1.46% | 0.63 | 1.59% |
| 2026-04-08 | 25.65 | 27.15 | 25.65 | 26.71 | +6.25% | 0.84 | 2.12% |
| 2026-04-07 | 25.26 | 25.50 | 24.84 | 25.14 | -0.12% | 0.37 | 0.99% |
| 2026-04-03 | 25.95 | 25.95 | 25.12 | 25.17 | -1.99% | 0.41 | 1.07% |
| 2026-04-02 | 26.88 | 26.88 | 25.45 | 25.68 | -4.21% | 0.66 | 1.70% |
| 2026-04-01 | 27.00 | 27.60 | 26.38 | 26.81 | +1.55% | 0.61 | 1.53% |
| 2026-03-31 | 26.06 | 27.99 | 25.84 | 26.40 | +1.62% | 1.34 | 3.32% |
| 2026-03-30 | 25.59 | 26.04 | 25.00 | 25.98 | +0.66% | 0.42 | 1.10% |
| 2026-03-27 | 25.36 | 26.10 | 25.11 | 25.81 | +1.10% | 0.60 | 1.55% |
| 2026-03-26 | 26.37 | 26.88 | 25.38 | 25.53 | -4.17% | 0.75 | 1.93% |
| 2026-03-25 | 26.44 | 27.26 | 26.39 | 26.64 | +0.76% | 0.71 | 1.77% |
| 2026-03-24 | 26.12 | 26.79 | 25.45 | 26.44 | +3.28% | 0.74 | 1.91% |