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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.94 | 27.40 | 26.60 | 26.78 | -1.40% | 1.62 | 4.04% |
| 2025-09-15 | 25.28 | 27.50 | 24.73 | 27.16 | +7.48% | 3.31 | 8.33% |
| 2025-09-12 | 25.35 | 26.10 | 25.12 | 25.27 | -0.35% | 1.32 | 3.46% |
| 2025-09-11 | 25.30 | 25.82 | 24.71 | 25.36 | +0.32% | 1.36 | 3.61% |
| 2025-09-10 | 24.28 | 25.87 | 24.12 | 25.28 | +4.03% | 1.53 | 4.12% |
| 2025-09-09 | 24.60 | 24.62 | 24.20 | 24.30 | -1.50% | 0.74 | 2.03% |
| 2025-09-08 | 24.50 | 24.73 | 24.00 | 24.67 | +0.73% | 0.97 | 2.66% |
| 2025-09-05 | 24.20 | 24.80 | 23.78 | 24.49 | +1.20% | 1.01 | 2.79% |
| 2025-09-04 | 24.50 | 25.08 | 23.82 | 24.20 | +0.71% | 1.37 | 3.74% |
| 2025-09-03 | 25.20 | 25.27 | 23.96 | 24.03 | -4.64% | 1.42 | 3.90% |
| 2025-09-02 | 25.61 | 25.79 | 24.45 | 25.20 | -1.75% | 2.11 | 5.67% |
| 2025-09-01 | 25.98 | 26.88 | 25.54 | 25.65 | -1.00% | 1.35 | 3.49% |
| 2025-08-29 | 26.15 | 26.50 | 25.66 | 25.91 | -1.56% | 1.37 | 3.52% |
| 2025-08-28 | 26.49 | 26.73 | 25.45 | 26.32 | +0.04% | 1.76 | 4.55% |
| 2025-08-27 | 26.52 | 27.28 | 26.20 | 26.31 | -1.31% | 2.18 | 5.50% |
| 2025-08-26 | 27.00 | 27.35 | 26.51 | 26.66 | -2.27% | 1.63 | 4.07% |
| 2025-08-25 | 26.52 | 27.65 | 26.20 | 27.28 | +3.77% | 2.67 | 6.68% |
| 2025-08-22 | 25.03 | 26.87 | 24.80 | 26.29 | +5.71% | 3.52 | 9.00% |
| 2025-08-21 | 24.29 | 25.80 | 24.00 | 24.87 | +2.43% | 1.77 | 4.78% |
| 2025-08-20 | 24.90 | 24.90 | 24.00 | 24.28 | -0.25% | 1.01 | 2.81% |