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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.14 | 27.73 | 25.38 | 25.60 | -7.85% | 1.30 | 3.32% |
| 2026-03-20 | 28.76 | 29.30 | 27.64 | 27.78 | -2.42% | 0.71 | 1.67% |
| 2026-03-19 | 29.18 | 29.50 | 28.30 | 28.47 | -4.08% | 0.68 | 1.58% |
| 2026-03-18 | 29.80 | 29.80 | 29.02 | 29.68 | +1.26% | 0.51 | 1.16% |
| 2026-03-17 | 30.70 | 30.75 | 29.30 | 29.31 | -3.59% | 0.84 | 1.87% |
| 2026-03-16 | 29.92 | 30.50 | 29.68 | 30.40 | +1.54% | 0.56 | 1.23% |
| 2026-03-13 | 30.19 | 30.60 | 29.60 | 29.94 | -0.93% | 0.71 | 1.58% |
| 2026-03-12 | 30.51 | 31.13 | 30.12 | 30.22 | -0.95% | 0.77 | 1.69% |
| 2026-03-11 | 31.00 | 31.28 | 30.50 | 30.51 | -1.55% | 0.74 | 1.60% |
| 2026-03-10 | 30.09 | 31.26 | 30.09 | 30.99 | +3.09% | 0.82 | 1.77% |
| 2026-03-09 | 30.35 | 30.47 | 29.00 | 30.06 | -2.59% | 1.07 | 2.42% |
| 2026-03-06 | 30.89 | 31.43 | 30.51 | 30.86 | -0.45% | 0.58 | 1.24% |
| 2026-03-05 | 30.39 | 31.29 | 30.00 | 31.00 | +3.33% | 1.25 | 2.72% |
| 2026-03-04 | 29.79 | 30.20 | 29.25 | 30.00 | +0.67% | 0.77 | 1.72% |
| 2026-03-03 | 31.70 | 32.30 | 29.76 | 29.80 | -6.14% | 2.12 | 4.63% |
| 2026-03-02 | 32.14 | 32.87 | 31.68 | 31.75 | -2.91% | 1.23 | 2.56% |
| 2026-02-27 | 32.56 | 32.80 | 32.00 | 32.70 | -0.09% | 0.78 | 1.60% |
| 2026-02-26 | 31.98 | 32.85 | 31.58 | 32.73 | +2.31% | 1.16 | 2.40% |
| 2026-02-25 | 31.81 | 32.15 | 31.50 | 31.99 | +0.60% | 0.67 | 1.41% |
| 2026-02-24 | 32.43 | 32.99 | 31.72 | 31.80 | -1.09% | 1.20 | 2.48% |