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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.11 | 32.73 | 32.00 | 32.15 | +0.16% | 0.69 | 1.42% |
| 2026-02-12 | 32.11 | 32.96 | 31.78 | 32.10 | -0.03% | 1.13 | 2.32% |
| 2026-02-11 | 32.23 | 32.43 | 31.88 | 32.11 | -0.62% | 0.70 | 1.45% |
| 2026-02-10 | 33.38 | 33.49 | 32.25 | 32.31 | -2.74% | 1.17 | 2.39% |
| 2026-02-09 | 35.02 | 35.02 | 32.80 | 33.22 | -3.65% | 1.69 | 3.39% |
| 2026-02-06 | 33.77 | 34.96 | 33.36 | 34.48 | +1.38% | 1.20 | 2.33% |
| 2026-02-05 | 34.04 | 34.64 | 33.90 | 34.01 | -1.42% | 1.00 | 1.95% |
| 2026-02-04 | 33.58 | 35.54 | 33.57 | 34.50 | +2.22% | 1.44 | 2.79% |
| 2026-02-03 | 33.85 | 34.00 | 33.10 | 33.75 | +0.57% | 1.11 | 2.21% |
| 2026-02-02 | 34.51 | 35.70 | 33.50 | 33.56 | -2.13% | 1.68 | 3.24% |
| 2026-01-30 | 33.44 | 35.69 | 33.24 | 34.29 | +3.63% | 2.58 | 4.97% |
| 2026-01-29 | 34.25 | 34.25 | 32.62 | 33.09 | -2.33% | 1.86 | 3.72% |
| 2026-01-28 | 35.98 | 36.69 | 33.76 | 33.88 | -5.42% | 2.75 | 5.28% |
| 2026-01-27 | 37.99 | 38.11 | 29.95 | 35.82 | -4.33% | 4.26 | 7.92% |
| 2026-01-26 | 39.00 | 39.49 | 37.05 | 37.44 | -2.35% | 3.34 | 5.83% |
| 2026-01-23 | 38.51 | 38.51 | 36.80 | 38.34 | +0.82% | 3.38 | 5.99% |
| 2026-01-22 | 34.56 | 39.00 | 34.50 | 38.03 | +10.20% | 5.10 | 9.23% |
| 2026-01-21 | 33.80 | 35.49 | 33.36 | 34.51 | +1.65% | 2.68 | 5.16% |
| 2026-01-20 | 34.12 | 35.95 | 33.30 | 33.95 | -1.08% | 3.18 | 6.21% |
| 2026-01-19 | 31.12 | 34.39 | 31.07 | 34.32 | +9.82% | 4.38 | 8.77% |