爱司凯(300521)股票信息
| 股票代码 | 300521 |
| 股票名称 | 爱司凯 |
| 最新价/元 | 14.74 |
| 涨跌额/元 | 1.80 |
| 涨跌幅/% | 13.91 |
| 买入/元 | 14.74 |
| 卖出/元 | 14.76 |
| 昨收/元 | 12.94 |
| 今开/元 | 15.40 |
| 最高/元 | 15.40 |
| 最低/元 | 13.40 |
| 成交量/手 | 94980.94 |
| 成交额/万 | 13436.31 |
| 股净值/元 | -351.79 |
| 市净率 | 4.32 |
| 总市值/万 | 212256.00 |
| 流通值/万 | 212254.61 |
| 换手率/% | 6.60 |
| 入市日期 | 2016-07-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
爱司凯(300521)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 15.40 | 14.74 | 1.80 | 13.91 | 94980.94 | 13436.31 | 6.60 |
| 2024-09-30 | 11.60 | 12.94 | 1.67 | 14.82 | 89847.80 | 11086.41 | 6.24 |
| 2024-09-27 | 10.90 | 11.27 | 0.57 | 5.33 | 43477.80 | 4818.18 | 3.02 |
| 2024-09-26 | 10.50 | 10.70 | 0.21 | 2.00 | 22808.00 | 2428.40 | 1.58 |
| 2024-09-25 | 10.48 | 10.49 | 0.06 | 0.58 | 30490.80 | 3237.00 | 2.12 |
| 2024-09-24 | 10.25 | 10.43 | 0.20 | 1.96 | 20876.60 | 2161.96 | 1.45 |
| 2024-09-23 | 10.18 | 10.23 | 0.05 | 0.49 | 11517.40 | 1178.74 | 0.80 |
| 2024-09-20 | 10.25 | 10.18 | -0.04 | -0.39 | 11148.00 | 1136.02 | 0.77 |
| 2024-09-19 | 10.15 | 10.22 | 0.23 | 2.30 | 19356.00 | 1974.58 | 1.34 |
| 2024-09-18 | 10.17 | 9.99 | -0.07 | -0.70 | 18502.00 | 1847.41 | 1.28 |
| 2024-09-13 | 10.49 | 10.06 | -0.53 | -5.01 | 35625.92 | 3626.69 | 2.47 |
| 2024-09-12 | 10.59 | 10.59 | 0.17 | 1.63 | 43368.00 | 4552.23 | 3.01 |
| 2024-09-11 | 10.52 | 10.42 | -0.05 | -0.48 | 27566.00 | 2902.86 | 1.91 |
| 2024-09-10 | 10.57 | 10.47 | -0.08 | -0.76 | 33159.74 | 3446.55 | 2.30 |
| 2024-09-09 | 10.49 | 10.55 | 0.04 | 0.38 | 37211.00 | 3912.44 | 2.58 |
| 2024-09-06 | 11.14 | 10.51 | -0.76 | -6.74 | 61545.60 | 6684.29 | 4.27 |
| 2024-09-05 | 11.46 | 11.27 | -0.29 | -2.51 | 67367.80 | 7515.74 | 4.68 |
| 2024-09-04 | 11.88 | 11.56 | -0.64 | -5.25 | 95968.40 | 11099.98 | 6.66 |
| 2024-09-03 | 12.21 | 12.20 | -1.03 | -7.79 | 173561.68 | 20861.38 | 12.05 |
| 2024-09-02 | 11.10 | 13.23 | 1.65 | 14.25 | 203092.70 | 26351.75 | 14.10 |
| 2024-08-30 | 12.48 | 11.58 | -0.08 | -0.69 | 144776.34 | 17381.98 | 10.05 |
| 2024-08-29 | 9.60 | 11.66 | 1.94 | 19.96 | 60742.74 | 6814.63 | 4.22 |
| 2024-08-28 | 9.63 | 9.72 | 0.13 | 1.36 | 6686.40 | 648.78 | 0.46 |
| 2024-08-27 | 10.14 | 9.59 | -0.52 | -5.14 | 15617.00 | 1526.54 | 1.08 |
| 2024-08-26 | 9.93 | 10.11 | 0.23 | 2.33 | 9323.80 | 936.14 | 0.65 |
| 2024-08-23 | 10.01 | 9.88 | -0.13 | -1.30 | 8969.00 | 889.04 | 0.62 |
| 2024-08-22 | 10.25 | 10.01 | -0.25 | -2.44 | 8460.00 | 854.35 | 0.59 |
| 2024-08-21 | 10.30 | 10.26 | -0.07 | -0.68 | 9076.00 | 932.13 | 0.63 |
| 2024-08-20 | 10.87 | 10.33 | -0.16 | -1.53 | 9632.20 | 1000.70 | 0.67 |
| 2024-08-19 | 10.68 | 10.49 | -0.07 | -0.66 | 15218.00 | 1635.42 | 1.06 |
| 2024-08-16 | 10.51 | 10.56 | 0.09 | 0.86 | 8529.00 | 903.70 | 0.59 |
| 2024-08-15 | 10.43 | 10.47 | 0.04 | 0.38 | 8748.00 | 910.69 | 0.61 |
| 2024-08-14 | 10.23 | 10.43 | 0.12 | 1.16 | 7601.40 | 793.81 | 0.53 |
| 2024-08-13 | 10.13 | 10.31 | 0.18 | 1.78 | 8299.00 | 848.42 | 0.58 |
| 2024-08-12 | 10.14 | 10.13 | -0.11 | -1.07 | 6576.00 | 663.38 | 0.46 |
| 2024-08-09 | 10.38 | 10.24 | 0.01 | 0.10 | 6178.00 | 635.00 | 0.43 |
| 2024-08-08 | 10.59 | 10.23 | -0.21 | -2.01 | 9942.00 | 1017.04 | 0.69 |
| 2024-08-07 | 10.46 | 10.44 | -0.01 | -0.10 | 9791.00 | 1029.14 | 0.68 |
| 2024-08-06 | 10.25 | 10.45 | 0.37 | 3.67 | 15435.80 | 1605.09 | 1.07 |
| 2024-08-05 | 10.71 | 10.08 | -0.62 | -5.79 | 20960.00 | 2163.49 | 1.46 |
| 2024-08-02 | 11.01 | 10.70 | -0.45 | -4.04 | 17384.60 | 1879.08 | 1.21 |
| 2024-08-01 | 11.09 | 11.15 | 0.14 | 1.27 | 13558.00 | 1518.30 | 0.94 |
| 2024-07-31 | 10.73 | 11.01 | 0.29 | 2.71 | 14366.00 | 1566.03 | 1.00 |
| 2024-07-30 | 10.84 | 10.72 | -0.13 | -1.20 | 8448.35 | 907.22 | 0.59 |
| 2024-07-29 | 10.75 | 10.85 | 0.10 | 0.93 | 11452.00 | 1247.53 | 0.80 |
| 2024-07-26 | 10.76 | 10.75 | -0.02 | -0.19 | 10114.80 | 1089.24 | 0.70 |
| 2024-07-25 | 10.78 | 10.77 | -0.01 | -0.09 | 8146.80 | 877.18 | 0.57 |
| 2024-07-24 | 10.91 | 10.78 | -0.13 | -1.19 | 11129.00 | 1207.76 | 0.77 |
| 2024-07-23 | 11.08 | 10.91 | -0.20 | -1.80 | 14287.00 | 1570.84 | 0.99 |
| 2024-07-22 | 11.01 | 11.11 | 0.06 | 0.54 | 10629.00 | 1184.65 | 0.74 |
| 2024-07-19 | 11.22 | 11.05 | -0.16 | -1.43 | 22886.00 | 2554.18 | 1.59 |
| 2024-07-18 | 11.10 | 11.21 | 0.07 | 0.63 | 12498.45 | 1389.04 | 0.87 |
| 2024-07-17 | 11.07 | 11.14 | 0.23 | 2.11 | 17815.45 | 1990.41 | 1.24 |
| 2024-07-16 | 10.93 | 10.91 | -0.02 | -0.18 | 17912.00 | 1949.40 | 1.24 |
| 2024-07-15 | 11.25 | 10.93 | -0.43 | -3.79 | 21701.27 | 2403.41 | 1.51 |
| 2024-07-12 | 11.48 | 11.36 | -0.13 | -1.13 | 22170.27 | 2536.62 | 1.54 |
| 2024-07-11 | 11.44 | 11.49 | 0.12 | 1.06 | 32714.00 | 3718.64 | 2.27 |
| 2024-07-10 | 11.18 | 11.37 | 0.11 | 0.98 | 21364.94 | 2397.06 | 1.48 |
| 2024-07-09 | 11.04 | 11.26 | 0.16 | 1.44 | 25874.80 | 2857.74 | 1.80 |
| 2024-07-08 | 11.13 | 11.10 | -0.07 | -0.63 | 19850.00 | 2216.29 | 1.38 |
| 2024-07-05 | 11.27 | 11.17 | -0.04 | -0.36 | 27912.00 | 3143.05 | 1.94 |
| 2024-07-04 | 11.36 | 11.21 | -0.15 | -1.32 | 44310.00 | 5001.94 | 3.08 |
| 2024-07-03 | 10.91 | 11.36 | 0.36 | 3.27 | 45281.00 | 5096.33 | 3.14 |
| 2024-07-02 | 10.50 | 11.00 | 0.47 | 4.46 | 35480.20 | 3835.46 | 2.46 |
| 2024-07-01 | 10.40 | 10.53 | 0.23 | 2.23 | 17231.00 | 1776.94 | 1.20 |
| 2024-06-28 | 10.00 | 10.30 | 0.29 | 2.90 | 16545.00 | 1696.15 | 1.15 |
| 2024-06-27 | 10.23 | 10.01 | -0.18 | -1.77 | 17438.00 | 1775.20 | 1.21 |
| 2024-06-26 | 9.80 | 10.19 | 0.34 | 3.45 | 14511.80 | 1445.25 | 1.01 |
| 2024-06-25 | 9.73 | 9.85 | 0.04 | 0.41 | 11933.80 | 1178.78 | 0.83 |
| 2024-06-24 | 10.15 | 9.81 | -0.26 | -2.58 | 21901.40 | 2154.84 | 1.52 |
| 2024-06-21 | 9.79 | 10.07 | 0.16 | 1.62 | 24099.96 | 2405.85 | 1.67 |
| 2024-06-20 | 10.04 | 9.91 | -0.31 | -3.03 | 17539.00 | 1761.56 | 1.22 |
| 2024-06-19 | 10.27 | 10.22 | -0.10 | -0.97 | 19807.80 | 2034.48 | 1.38 |
| 2024-06-18 | 10.13 | 10.32 | 0.12 | 1.18 | 23317.55 | 2391.54 | 1.62 |
| 2024-06-17 | 9.85 | 10.20 | 0.34 | 3.45 | 30170.60 | 3049.13 | 2.10 |
| 2024-06-14 | 9.90 | 9.86 | -0.03 | -0.30 | 11153.00 | 1098.96 | 0.77 |
| 2024-06-13 | 10.15 | 9.89 | -0.06 | -0.60 | 14746.00 | 1468.62 | 1.02 |
| 2024-06-12 | 9.57 | 9.95 | 0.38 | 3.97 | 17072.00 | 1687.36 | 1.19 |
| 2024-06-11 | 9.36 | 9.57 | 0.11 | 1.16 | 17197.00 | 1609.62 | 1.19 |
| 2024-06-07 | 9.27 | 9.46 | 0.18 | 1.94 | 16652.70 | 1580.17 | 1.16 |
| 2024-06-06 | 9.51 | 9.28 | -0.32 | -3.33 | 30205.86 | 2829.25 | 2.10 |
| 2024-06-05 | 10.14 | 9.60 | -0.24 | -2.44 | 24472.50 | 2364.17 | 1.70 |
| 2024-06-04 | 10.11 | 9.84 | -0.36 | -3.53 | 43268.00 | 4244.65 | 3.00 |
| 2024-06-03 | 10.53 | 10.20 | -0.12 | -1.16 | 74530.80 | 7753.21 | 5.18 |
| 2024-05-31 | 10.05 | 10.32 | 0.28 | 2.79 | 27002.00 | 2775.46 | 1.88 |
| 2024-05-30 | 10.14 | 10.04 | -0.20 | -1.95 | 11576.00 | 1171.73 | 0.80 |
| 2024-05-29 | 10.20 | 10.24 | -0.09 | -0.87 | 16646.00 | 1710.72 | 1.16 |
| 2024-05-28 | 10.46 | 10.33 | -0.13 | -1.24 | 16317.00 | 1688.65 | 1.13 |
| 2024-05-27 | 10.50 | 10.46 | -0.12 | -1.13 | 23752.60 | 2461.31 | 1.65 |
| 2024-05-24 | 11.05 | 10.58 | -0.07 | -0.66 | 35068.00 | 3770.65 | 2.44 |
| 2024-05-23 | 10.99 | 10.65 | -0.39 | -3.53 | 29281.80 | 3160.85 | 2.03 |
| 2024-05-22 | 10.92 | 11.04 | 0.13 | 1.19 | 37499.75 | 4105.54 | 2.60 |
| 2024-05-21 | 10.78 | 10.91 | 0.05 | 0.46 | 58191.80 | 6292.93 | 4.04 |
| 2024-05-20 | 10.10 | 10.86 | 0.88 | 8.82 | 80323.60 | 8322.38 | 5.58 |
| 2024-05-17 | 9.56 | 9.98 | 0.52 | 5.50 | 36321.60 | 3568.26 | 2.52 |
| 2024-05-16 | 9.32 | 9.46 | 0.17 | 1.83 | 16136.00 | 1528.20 | 1.12 |
| 2024-05-15 | 9.49 | 9.29 | -0.20 | -2.11 | 21835.00 | 2055.26 | 1.52 |
| 2024-05-14 | 9.15 | 9.49 | 0.40 | 4.40 | 31309.40 | 2944.95 | 2.17 |
| 2024-05-13 | 9.24 | 9.09 | -0.15 | -1.62 | 36004.00 | 3281.94 | 2.50 |
| 2024-05-10 | 9.70 | 9.24 | -0.39 | -4.05 | 29745.00 | 2776.60 | 2.07 |
日K线
周K线
月K线
