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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.68 | 32.30 | 30.48 | 30.88 | -2.83% | 1.62 | 3.47% |
| 2025-11-18 | 31.90 | 32.60 | 30.81 | 31.78 | -0.19% | 1.77 | 3.73% |
| 2025-11-17 | 31.50 | 32.88 | 30.33 | 31.84 | +3.88% | 2.95 | 6.17% |
| 2025-11-14 | 30.61 | 31.56 | 30.21 | 30.65 | -1.76% | 2.38 | 5.15% |
| 2025-11-13 | 28.54 | 32.46 | 28.30 | 31.20 | +10.25% | 4.26 | 9.26% |
| 2025-11-12 | 27.88 | 28.74 | 27.00 | 28.30 | +2.20% | 1.79 | 4.28% |
| 2025-11-11 | 26.72 | 28.37 | 26.65 | 27.69 | +4.10% | 1.97 | 4.74% |
| 2025-11-10 | 27.20 | 27.62 | 26.30 | 26.60 | -2.03% | 1.19 | 2.96% |
| 2025-11-07 | 28.00 | 28.40 | 27.00 | 27.15 | -3.69% | 1.10 | 2.66% |
| 2025-11-06 | 26.83 | 28.21 | 26.50 | 28.19 | +5.07% | 1.22 | 2.97% |
| 2025-11-05 | 27.44 | 28.49 | 26.30 | 26.83 | -3.04% | 1.35 | 3.32% |
| 2025-11-04 | 27.89 | 27.89 | 27.34 | 27.67 | -0.86% | 0.78 | 1.89% |
| 2025-11-03 | 28.44 | 28.50 | 27.71 | 27.91 | -1.69% | 0.78 | 1.87% |
| 2025-10-31 | 28.70 | 28.72 | 28.15 | 28.39 | +0.11% | 0.95 | 2.24% |
| 2025-10-30 | 28.04 | 28.99 | 27.11 | 28.36 | +1.00% | 1.58 | 3.77% |
| 2025-10-29 | 27.87 | 29.00 | 27.61 | 28.08 | +0.29% | 1.18 | 2.78% |
| 2025-10-28 | 28.01 | 28.25 | 27.91 | 28.00 | -0.85% | 0.91 | 2.17% |
| 2025-10-27 | 28.99 | 29.20 | 27.92 | 28.24 | -1.81% | 1.26 | 2.97% |
| 2025-10-24 | 28.20 | 28.98 | 28.19 | 28.76 | +1.95% | 1.22 | 2.84% |
| 2025-10-23 | 28.23 | 28.55 | 27.52 | 28.21 | -0.67% | 1.19 | 2.84% |