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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.26 | 28.88 | 27.82 | 28.40 | +1.32% | 1.22 | 2.88% |
| 2025-10-21 | 28.11 | 28.52 | 27.50 | 28.03 | -0.14% | 1.36 | 3.24% |
| 2025-10-20 | 27.02 | 29.48 | 27.02 | 28.07 | +4.78% | 2.07 | 4.87% |
| 2025-10-17 | 27.18 | 27.79 | 26.75 | 26.79 | -1.36% | 1.18 | 2.91% |
| 2025-10-16 | 27.27 | 28.06 | 26.69 | 27.16 | -0.40% | 1.54 | 3.79% |
| 2025-10-15 | 27.38 | 27.61 | 26.40 | 27.27 | +1.26% | 1.13 | 2.78% |
| 2025-10-14 | 28.87 | 29.26 | 26.68 | 26.93 | -6.36% | 1.66 | 3.99% |
| 2025-10-13 | 28.28 | 28.91 | 26.15 | 28.76 | -1.24% | 1.55 | 3.68% |
| 2025-10-10 | 30.13 | 30.50 | 28.78 | 29.12 | -3.86% | 1.72 | 3.90% |
| 2025-10-09 | 31.60 | 31.61 | 29.50 | 30.29 | -4.15% | 2.30 | 5.07% |
| 2025-09-30 | 31.41 | 31.60 | 30.82 | 31.60 | +0.93% | 1.50 | 3.22% |
| 2025-09-29 | 31.89 | 31.99 | 31.02 | 31.31 | -0.85% | 1.56 | 3.33% |
| 2025-09-26 | 31.31 | 32.90 | 31.31 | 31.58 | -0.13% | 2.03 | 4.24% |
| 2025-09-25 | 32.17 | 32.60 | 31.58 | 31.62 | -1.68% | 2.10 | 4.41% |
| 2025-09-24 | 32.20 | 33.02 | 31.25 | 32.16 | +0.28% | 2.63 | 5.48% |
| 2025-09-23 | 33.71 | 33.81 | 31.36 | 32.07 | -3.98% | 3.20 | 6.66% |
| 2025-09-22 | 31.87 | 34.48 | 31.33 | 33.40 | +5.43% | 5.11 | 10.44% |
| 2025-09-19 | 31.69 | 32.75 | 30.60 | 31.68 | -1.92% | 6.09 | 13.05% |
| 2025-09-18 | 27.95 | 33.25 | 27.85 | 32.30 | +16.56% | 9.47 | 20.08% |
| 2025-09-17 | 26.52 | 28.99 | 26.36 | 27.71 | +3.47% | 2.94 | 7.05% |