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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.19 | 32.33 | 29.80 | 31.25 | +4.17% | 2.66 | 5.73% |
| 2026-01-15 | 29.97 | 30.19 | 29.26 | 30.00 | -0.50% | 1.27 | 2.85% |
| 2026-01-14 | 30.39 | 30.98 | 29.59 | 30.15 | -0.79% | 2.26 | 4.98% |
| 2026-01-13 | 32.79 | 32.93 | 30.33 | 30.39 | -7.29% | 3.73 | 7.94% |
| 2026-01-12 | 34.33 | 34.50 | 32.40 | 32.78 | -1.92% | 2.97 | 6.00% |
| 2026-01-09 | 33.01 | 34.44 | 32.50 | 33.42 | +1.00% | 4.93 | 9.87% |
| 2026-01-08 | 28.98 | 34.80 | 28.60 | 33.09 | +14.10% | 7.76 | 15.86% |
| 2026-01-07 | 29.10 | 30.08 | 28.67 | 29.00 | -0.51% | 1.33 | 3.04% |
| 2026-01-06 | 29.11 | 29.41 | 28.81 | 29.15 | +0.21% | 1.02 | 2.34% |
| 2026-01-05 | 28.59 | 29.48 | 28.12 | 29.09 | +2.07% | 0.90 | 2.08% |
| 2025-12-31 | 29.38 | 29.38 | 28.46 | 28.50 | -2.33% | 0.72 | 1.68% |
| 2025-12-30 | 28.68 | 29.99 | 28.31 | 29.18 | +1.71% | 1.26 | 2.85% |
| 2025-12-29 | 28.80 | 28.93 | 28.31 | 28.69 | -0.10% | 0.59 | 1.39% |
| 2025-12-26 | 28.79 | 28.82 | 28.39 | 28.72 | -0.28% | 0.63 | 1.47% |
| 2025-12-25 | 27.53 | 29.10 | 27.22 | 28.80 | +4.42% | 1.25 | 2.94% |
| 2025-12-24 | 27.71 | 27.78 | 27.32 | 27.58 | -0.61% | 0.55 | 1.33% |
| 2025-12-23 | 27.24 | 28.05 | 26.96 | 27.75 | +1.87% | 0.83 | 2.00% |
| 2025-12-22 | 27.30 | 27.68 | 27.08 | 27.24 | -0.18% | 0.54 | 1.32% |
| 2025-12-19 | 26.81 | 27.39 | 26.62 | 27.29 | +1.79% | 0.46 | 1.14% |
| 2025-12-18 | 27.06 | 27.06 | 26.51 | 26.81 | -1.11% | 0.55 | 1.37% |