爱司凯 (300521) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	28.40	28.90	0.47	1.65%	28.35	29.00	26257	7545	1.78%
2026-04-29	28.88	28.43	-0.34	-1.18%	28.26	29.20	36724	10464	2.45%
2026-04-28	28.80	28.77	-0.20	-0.69%	28.63	29.39	30707	8892	2.05%
2026-04-27	27.40	28.97	1.64	6.00%	27.00	29.23	44130	12588	2.95%
2026-04-24	26.82	27.33	0.55	2.05%	26.41	27.80	22906	6194	1.53%
2026-04-23	27.56	26.78	-0.84	-3.04%	26.45	27.60	25896	6950	1.73%
2026-04-22	27.79	27.62	-0.27	-0.97%	27.21	28.04	29555	8145	1.97%
2026-04-21	27.23	27.89	0.54	1.97%	27.02	28.38	36984	10296	2.47%
2026-04-20	27.07	27.35	0.20	0.74%	26.80	27.75	21680	5909	1.45%
2026-04-17	26.41	27.15	0.58	2.18%	26.37	27.50	26323	7111	1.76%
2026-04-16	26.54	26.57	0.16	0.61%	26.31	26.70	16578	4394	1.11%
2026-04-15	26.78	26.41	-0.39	-1.46%	26.38	27.20	23213	6231	1.55%
2026-04-14	27.18	26.80	0.24	0.90%	26.35	27.18	15433	4110	1.03%
2026-04-13	26.96	26.56	-0.42	-1.56%	26.45	27.01	16332	4353	1.09%
2026-04-10	26.60	26.98	0.66	2.51%	26.40	27.58	27895	7563	1.86%
2026-04-09	26.40	26.32	-0.39	-1.46%	26.19	27.04	23794	6301	1.59%
2026-04-08	25.65	26.71	1.57	6.25%	25.65	27.15	31736	8397	2.12%
2026-04-07	25.26	25.14	-0.03	-0.12%	24.84	25.50	14754	3717	0.99%
2026-04-03	25.95	25.17	-0.51	-1.99%	25.12	25.95	16058	4068	1.07%
2026-04-02	26.88	25.68	-1.13	-4.21%	25.45	26.88	25468	6611	1.70%
2026-04-01	27.00	26.81	0.41	1.55%	26.38	27.60	22948	6118	1.53%
2026-03-31	26.06	26.40	0.42	1.62%	25.84	27.99	49717	13401	3.32%
2026-03-30	25.59	25.98	0.17	0.66%	25.00	26.04	16536	4238	1.10%
2026-03-27	25.36	25.81	0.28	1.10%	25.11	26.10	23150	5950	1.55%
2026-03-26	26.37	25.53	-1.11	-4.17%	25.38	26.88	28948	7487	1.93%
2026-03-25	26.44	26.64	0.20	0.76%	26.39	27.26	26569	7118	1.77%
2026-03-24	26.12	26.44	0.84	3.28%	25.45	26.79	28610	7427	1.91%
2026-03-23	27.14	25.60	-2.18	-7.85%	25.38	27.73	49642	13017	3.32%
2026-03-20	28.76	27.78	-0.69	-2.42%	27.64	29.30	24930	7105	1.67%
2026-03-19	29.18	28.47	-1.21	-4.08%	28.30	29.50	23599	6779	1.58%
2026-03-18	29.80	29.68	0.37	1.26%	29.02	29.80	17408	5109	1.16%
2026-03-17	30.70	29.31	-1.09	-3.59%	29.30	30.75	28046	8379	1.87%
2026-03-16	29.92	30.40	0.46	1.54%	29.68	30.50	18461	5558	1.23%
2026-03-13	30.19	29.94	-0.28	-0.93%	29.60	30.60	23656	7120	1.58%
2026-03-12	30.51	30.22	-0.29	-0.95%	30.12	31.13	25292	7726	1.69%
2026-03-11	31.00	30.51	-0.48	-1.55%	30.50	31.28	23960	7391	1.60%
2026-03-10	30.09	30.99	0.93	3.09%	30.09	31.26	26501	8184	1.77%
2026-03-09	30.35	30.06	-0.80	-2.59%	29.00	30.47	36174	10736	2.42%
2026-03-06	30.89	30.86	-0.14	-0.45%	30.51	31.43	18631	5752	1.24%
2026-03-05	30.39	31.00	1.00	3.33%	30.00	31.29	40737	12529	2.72%
2026-03-04	29.79	30.00	0.20	0.67%	29.25	30.20	25739	7692	1.72%
2026-03-03	31.70	29.80	-1.95	-6.14%	29.76	32.30	69290	21171	4.63%
2026-03-02	32.14	31.75	-0.95	-2.91%	31.68	32.87	38303	12329	2.56%
2026-02-27	32.56	32.70	-0.03	-0.09%	32.00	32.80	24017	7768	1.60%
2026-02-26	31.98	32.73	0.74	2.31%	31.58	32.85	35928	11608	2.40%
2026-02-25	31.81	31.99	0.19	0.60%	31.50	32.15	21116	6732	1.41%
2026-02-24	32.43	31.80	-0.35	-1.09%	31.72	32.99	37207	11978	2.48%
2026-02-13	32.11	32.15	0.05	0.16%	32.00	32.73	21200	6860	1.42%
2026-02-12	32.11	32.10	-0.01	-0.03%	31.78	32.96	34723	11251	2.32%
2026-02-11	32.23	32.11	-0.20	-0.62%	31.88	32.43	21744	6993	1.45%
2026-02-10	33.38	32.31	-0.91	-2.74%	32.25	33.49	35739	11667	2.39%
2026-02-09	35.02	33.22	-1.26	-3.65%	32.80	35.02	50719	16896	3.39%
2026-02-06	33.77	34.48	0.47	1.38%	33.36	34.96	34820	11961	2.33%
2026-02-05	34.04	34.01	-0.49	-1.42%	33.90	34.64	29246	9994	1.95%
2026-02-04	33.58	34.50	0.75	2.22%	33.57	35.54	41850	14424	2.80%
2026-02-03	33.85	33.75	0.19	0.57%	33.10	34.00	33158	11145	2.21%
2026-02-02	34.51	33.56	-0.73	-2.13%	33.50	35.70	48489	16773	3.24%
2026-01-30	33.44	34.29	1.20	3.63%	33.24	35.69	74386	25763	4.97%
2026-01-29	34.25	33.09	-0.79	-2.33%	32.62	34.25	55717	18610	3.72%
2026-01-28	35.98	33.88	-1.94	-5.42%	33.76	36.69	79085	27502	5.28%
2026-01-27	37.99	35.82	-1.62	-4.33%	29.95	38.11	118511	42560	7.92%
2026-01-26	39.00	37.44	-0.90	-2.35%	37.05	39.49	87257	33376	5.83%