爱司凯(300521)股票行情
爱司凯(300521)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 26.94 | 26.78 | -0.38 | -1.40% | 26.60 | 27.40 | 60318 | 16249.90 | 4.04% | 0.00 |
| 2025-09-15 | 25.28 | 27.16 | 1.89 | 7.48% | 24.73 | 27.50 | 124237 | 33096.88 | 8.33% | 1.00 |
| 2025-09-12 | 25.35 | 25.27 | -0.09 | -0.35% | 25.12 | 26.10 | 51661 | 13179.48 | 3.46% | 0.00 |
| 2025-09-11 | 25.30 | 25.36 | 0.08 | 0.32% | 24.71 | 25.82 | 53904 | 13582.21 | 3.61% | 0.00 |
| 2025-09-10 | 24.28 | 25.28 | 0.98 | 4.03% | 24.12 | 25.87 | 61507 | 15345.48 | 4.12% | 0.00 |
| 2025-09-09 | 24.60 | 24.30 | -0.37 | -1.50% | 24.20 | 24.62 | 30242 | 7368.13 | 2.03% | 0.00 |
| 2025-09-08 | 24.50 | 24.67 | 0.18 | 0.73% | 24.00 | 24.73 | 39672 | 9667.43 | 2.66% | 0.00 |
| 2025-09-05 | 24.20 | 24.49 | 0.29 | 1.20% | 23.78 | 24.80 | 41637 | 10099.21 | 2.79% | 0.00 |
| 2025-09-04 | 24.50 | 24.20 | 0.17 | 0.71% | 23.82 | 25.08 | 55800 | 13687.29 | 3.74% | 0.00 |
| 2025-09-03 | 25.20 | 24.03 | -1.17 | -4.64% | 23.96 | 25.27 | 58204 | 14221.93 | 3.90% | 0.00 |
| 2025-09-02 | 25.61 | 25.20 | -0.45 | -1.75% | 24.45 | 25.79 | 84558 | 21080.15 | 5.67% | 0.00 |
| 2025-09-01 | 25.98 | 25.65 | -0.26 | -1.00% | 25.54 | 26.88 | 52089 | 13501.24 | 3.49% | 0.00 |
| 2025-08-29 | 26.15 | 25.91 | -0.41 | -1.56% | 25.66 | 26.50 | 52508 | 13700.25 | 3.52% | 0.00 |
| 2025-08-28 | 26.49 | 26.32 | 0.01 | 0.04% | 25.45 | 26.73 | 67895 | 17620.95 | 4.55% | 0.00 |
| 2025-08-27 | 26.52 | 26.31 | -0.35 | -1.31% | 26.20 | 27.28 | 82096 | 21845.00 | 5.50% | 1.00 |
| 2025-08-26 | 27.00 | 26.66 | -0.62 | -2.27% | 26.51 | 27.35 | 60774 | 16292.10 | 4.07% | 0.00 |
| 2025-08-25 | 26.52 | 27.28 | 0.99 | 3.77% | 26.20 | 27.65 | 99589 | 26675.11 | 6.68% | 0.00 |
| 2025-08-22 | 25.03 | 26.29 | 1.42 | 5.71% | 24.80 | 26.87 | 134313 | 35153.74 | 9.00% | 0.00 |
| 2025-08-21 | 24.29 | 24.87 | 0.59 | 2.43% | 24.00 | 25.80 | 71264 | 17696.87 | 4.78% | 1.00 |
| 2025-08-20 | 24.90 | 24.28 | -0.06 | -0.25% | 24.00 | 24.90 | 41850 | 10117.93 | 2.81% | 0.00 |
| 2025-08-19 | 24.75 | 24.34 | -0.29 | -1.18% | 24.18 | 24.93 | 55916 | 13673.08 | 3.75% | 0.00 |
| 2025-08-18 | 24.14 | 24.63 | 0.73 | 3.05% | 24.14 | 25.58 | 86353 | 21524.98 | 5.79% | 0.00 |
| 2025-08-15 | 25.20 | 23.90 | -1.10 | -4.40% | 21.00 | 25.68 | 78299 | 19365.94 | 5.25% | 0.00 |
| 2025-08-14 | 26.16 | 25.00 | -0.88 | -3.40% | 24.98 | 26.17 | 49998 | 12691.21 | 3.35% | 0.00 |
| 2025-08-13 | 26.00 | 25.88 | -0.02 | -0.08% | 25.76 | 26.65 | 46294 | 12084.96 | 3.10% | 0.00 |
| 2025-08-12 | 26.19 | 25.90 | -0.29 | -1.11% | 25.83 | 26.52 | 44081 | 11508.93 | 2.95% | 0.00 |
| 2025-08-11 | 25.72 | 26.19 | 0.51 | 1.99% | 25.50 | 26.30 | 49098 | 12756.15 | 3.29% | 0.00 |
| 2025-08-08 | 25.30 | 25.68 | 0.11 | 0.43% | 25.00 | 26.08 | 47151 | 12119.17 | 3.16% | 0.00 |
| 2025-08-07 | 25.36 | 25.57 | 0.15 | 0.59% | 25.24 | 25.91 | 38927 | 9942.54 | 2.61% | 0.00 |
| 2025-08-06 | 25.15 | 25.42 | 0.15 | 0.59% | 24.80 | 25.83 | 56014 | 14236.67 | 3.75% | 0.00 |
| 2025-08-05 | 24.15 | 25.27 | 1.16 | 4.81% | 24.11 | 26.18 | 101448 | 25805.68 | 6.80% | 0.00 |
| 2025-08-04 | 23.84 | 24.11 | 0.09 | 0.37% | 23.65 | 24.17 | 24597 | 5877.97 | 1.65% | 0.00 |
| 2025-08-01 | 23.97 | 24.02 | 0.01 | 0.04% | 23.77 | 24.37 | 31770 | 7616.87 | 2.13% | 0.00 |
| 2025-07-31 | 23.93 | 24.01 | 0.06 | 0.25% | 23.91 | 24.89 | 40871 | 9966.21 | 2.74% | 0.00 |
| 2025-07-30 | 24.23 | 23.95 | -0.17 | -0.70% | 23.72 | 24.23 | 32374 | 7742.97 | 2.17% | 0.00 |
| 2025-07-29 | 25.00 | 24.12 | -0.89 | -3.56% | 23.88 | 25.01 | 70634 | 17114.64 | 4.73% | 0.00 |
| 2025-07-28 | 24.66 | 25.01 | 0.28 | 1.13% | 24.42 | 25.23 | 29999 | 7450.07 | 2.01% | 0.00 |
| 2025-07-25 | 24.96 | 24.73 | 0.00 | 0.00% | 24.56 | 24.97 | 19864 | 4915.22 | 1.33% | 0.00 |
| 2025-07-24 | 24.80 | 24.73 | 0.26 | 1.06% | 24.31 | 24.96 | 41537 | 10225.86 | 2.78% | 0.00 |
| 2025-07-23 | 25.40 | 24.47 | -0.92 | -3.62% | 24.43 | 25.48 | 46039 | 11448.87 | 3.09% | 0.00 |
| 2025-07-22 | 25.60 | 25.39 | -0.23 | -0.90% | 25.16 | 26.13 | 35616 | 9076.54 | 2.39% | 0.00 |
| 2025-07-21 | 25.56 | 25.62 | -0.18 | -0.70% | 24.88 | 25.82 | 50147 | 12667.02 | 3.36% | 0.00 |
| 2025-07-18 | 25.50 | 25.80 | 0.26 | 1.02% | 25.38 | 26.10 | 43789 | 11285.25 | 2.94% | 0.00 |
| 2025-07-17 | 25.88 | 25.54 | -0.44 | -1.69% | 25.32 | 25.96 | 54721 | 13974.51 | 3.67% | 0.00 |
| 2025-07-16 | 24.61 | 25.98 | 1.15 | 4.63% | 24.30 | 26.49 | 96467 | 24748.23 | 6.47% | 0.00 |
| 2025-07-15 | 24.69 | 24.83 | -0.09 | -0.36% | 24.41 | 24.91 | 32400 | 7988.19 | 2.25% | 0.00 |
| 2025-07-14 | 24.20 | 24.92 | 0.92 | 3.83% | 24.00 | 25.18 | 61435 | 15231.19 | 4.27% | 0.00 |
| 2025-07-11 | 23.41 | 24.00 | 0.47 | 2.00% | 23.38 | 24.19 | 34423 | 8190.80 | 2.39% | 0.00 |
| 2025-07-10 | 23.80 | 23.53 | -0.37 | -1.55% | 23.35 | 24.00 | 32709 | 7702.50 | 2.27% | 0.00 |
| 2025-07-09 | 24.30 | 23.90 | -0.38 | -1.57% | 23.84 | 24.45 | 38964 | 9369.60 | 2.71% | 0.00 |
| 2025-07-08 | 23.85 | 24.28 | 0.42 | 1.76% | 23.85 | 25.20 | 67800 | 16631.67 | 4.71% | 0.00 |
| 2025-07-07 | 24.08 | 23.86 | -0.08 | -0.33% | 23.85 | 24.69 | 68565 | 16666.29 | 4.76% | 0.00 |
| 2025-07-04 | 23.23 | 23.94 | 0.71 | 3.06% | 22.80 | 23.99 | 68538 | 16132.74 | 4.76% | 0.00 |
| 2025-07-03 | 22.71 | 23.23 | 0.53 | 2.33% | 22.65 | 23.64 | 33750 | 7808.64 | 2.34% | 0.00 |
| 2025-07-02 | 22.95 | 22.70 | -0.43 | -1.86% | 22.66 | 23.21 | 28866 | 6606.02 | 2.00% | 0.00 |
| 2025-07-01 | 23.46 | 23.13 | -0.33 | -1.41% | 22.92 | 23.86 | 35898 | 8330.20 | 2.49% | 0.00 |
| 2025-06-30 | 23.24 | 23.46 | 0.20 | 0.86% | 23.06 | 23.46 | 38912 | 9049.52 | 2.70% | 13.00 |
| 2025-06-27 | 22.90 | 23.26 | 0.46 | 2.02% | 22.63 | 23.68 | 57176 | 13255.14 | 3.97% | 0.00 |
| 2025-06-26 | 23.19 | 22.80 | -0.24 | -1.04% | 22.75 | 23.26 | 38350 | 8808.44 | 2.66% | 0.00 |
| 2025-06-25 | 22.99 | 23.04 | 0.12 | 0.52% | 22.66 | 23.12 | 42627 | 9757.75 | 2.96% | 0.00 |
| 2025-06-24 | 22.25 | 22.92 | 0.66 | 2.96% | 22.23 | 22.99 | 55220 | 12550.55 | 3.83% | 0.00 |
| 2025-06-23 | 22.32 | 22.26 | -0.16 | -0.71% | 21.75 | 22.49 | 36755 | 8160.12 | 2.55% | 0.00 |
| 2025-06-20 | 22.08 | 22.42 | 0.02 | 0.09% | 21.63 | 22.58 | 59324 | 13124.26 | 4.12% | 0.00 |
| 2025-06-19 | 23.10 | 22.40 | -0.75 | -3.24% | 22.31 | 23.55 | 88176 | 20241.01 | 6.12% | 12.00 |
| 2025-06-18 | 23.94 | 23.15 | -0.79 | -3.30% | 22.80 | 23.94 | 80768 | 18675.63 | 5.61% | 1.00 |
| 2025-06-17 | 24.55 | 23.94 | -0.98 | -3.93% | 23.66 | 24.85 | 126548 | 30517.19 | 8.79% | 8.00 |
| 2025-06-16 | 22.69 | 24.92 | 2.23 | 9.83% | 22.23 | 26.26 | 190174 | 46123.00 | 13.21% | 10.00 |
| 2025-06-13 | 23.64 | 22.69 | -2.75 | -10.81% | 22.50 | 24.78 | 196302 | 46367.20 | 13.63% | 0.00 |
| 2025-06-12 | 21.28 | 25.44 | 4.24 | 20.00% | 20.98 | 25.44 | 220358 | 53153.39 | 15.30% | 2.00 |
| 2025-06-11 | 21.00 | 21.20 | 0.18 | 0.86% | 20.95 | 21.47 | 22479 | 4763.42 | 1.56% | 0.00 |
| 2025-06-10 | 21.59 | 21.02 | -0.44 | -2.05% | 20.75 | 21.59 | 31317 | 6626.45 | 2.17% | 0.00 |
| 2025-06-09 | 21.60 | 21.46 | -0.12 | -0.56% | 21.40 | 21.80 | 28681 | 6179.08 | 1.99% | 0.00 |
| 2025-06-06 | 21.91 | 21.58 | -0.25 | -1.15% | 21.39 | 21.94 | 21934 | 4739.33 | 1.52% | 0.00 |
| 2025-06-05 | 22.28 | 21.83 | -0.35 | -1.58% | 21.80 | 22.28 | 27200 | 5973.37 | 1.89% | 0.00 |
| 2025-06-04 | 22.25 | 22.18 | -0.16 | -0.72% | 22.13 | 22.49 | 19156 | 4259.63 | 1.33% | 0.00 |
| 2025-06-03 | 22.00 | 22.34 | 0.25 | 1.13% | 21.80 | 22.99 | 39725 | 8911.28 | 2.76% | 0.00 |
| 2025-05-30 | 22.44 | 22.09 | 0.11 | 0.50% | 21.52 | 23.11 | 46144 | 10303.40 | 3.20% | 0.00 |
| 2025-05-29 | 21.87 | 21.98 | 0.10 | 0.46% | 21.74 | 22.59 | 31556 | 6998.01 | 2.19% | 0.00 |
| 2025-05-28 | 22.88 | 21.88 | -0.15 | -0.68% | 21.66 | 22.91 | 21924 | 4811.12 | 1.52% | 0.00 |
| 2025-05-27 | 22.21 | 22.03 | -0.30 | -1.34% | 21.85 | 22.43 | 17602 | 3881.01 | 1.22% | 0.00 |
深证大盘股票行情在线 K线走势图
