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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.69 | 27.28 | 25.91 | 27.11 | +1.54% | 0.93 | 2.36% |
| 2025-12-16 | 27.01 | 27.12 | 26.53 | 26.70 | -1.40% | 0.70 | 1.75% |
| 2025-12-15 | 28.28 | 28.28 | 27.05 | 27.08 | -2.62% | 0.83 | 2.03% |
| 2025-12-12 | 28.32 | 28.39 | 27.53 | 27.81 | -2.56% | 1.16 | 2.78% |
| 2025-12-11 | 29.19 | 29.93 | 28.51 | 28.54 | -0.77% | 1.64 | 3.76% |
| 2025-12-10 | 28.75 | 29.50 | 28.31 | 28.76 | -1.03% | 1.24 | 2.87% |
| 2025-12-09 | 28.79 | 29.06 | 28.24 | 29.06 | +1.43% | 1.10 | 2.57% |
| 2025-12-08 | 28.80 | 28.94 | 28.12 | 28.65 | -0.52% | 1.09 | 2.56% |
| 2025-12-05 | 28.40 | 29.20 | 28.07 | 28.80 | +1.09% | 0.90 | 2.09% |
| 2025-12-04 | 28.69 | 29.25 | 28.45 | 28.49 | -1.15% | 0.84 | 1.94% |
| 2025-12-03 | 29.52 | 29.84 | 28.60 | 28.82 | -2.93% | 0.88 | 2.03% |
| 2025-12-02 | 30.66 | 30.66 | 29.47 | 29.69 | -2.30% | 1.09 | 2.44% |
| 2025-12-01 | 30.58 | 30.97 | 30.00 | 30.39 | -1.14% | 1.49 | 3.28% |
| 2025-11-28 | 29.96 | 30.75 | 29.80 | 30.74 | +2.60% | 1.44 | 3.17% |
| 2025-11-27 | 29.57 | 30.80 | 29.51 | 29.96 | +1.25% | 1.27 | 2.80% |
| 2025-11-26 | 29.00 | 30.00 | 28.74 | 29.59 | +1.47% | 1.31 | 2.95% |
| 2025-11-25 | 29.52 | 30.13 | 28.96 | 29.16 | -1.15% | 1.59 | 3.58% |
| 2025-11-24 | 29.40 | 29.94 | 28.40 | 29.50 | +1.10% | 1.85 | 4.25% |
| 2025-11-21 | 30.54 | 30.79 | 29.10 | 29.18 | -5.38% | 1.77 | 3.96% |
| 2025-11-20 | 31.28 | 31.75 | 30.61 | 30.84 | -0.13% | 1.07 | 2.30% |