爱仕达 sz.002403
11.15
-2.11%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.38 | 11.47 | 11.04 | 11.15 | -2.11% | 0.54 | 1.61% |
| 2026-05-22 | 11.37 | 11.53 | 11.20 | 11.39 | +0.09% | 0.58 | 1.71% |
| 2026-05-21 | 11.31 | 11.68 | 11.29 | 11.38 | +0.71% | 0.78 | 2.30% |
| 2026-05-20 | 11.60 | 11.65 | 11.24 | 11.30 | -3.17% | 0.64 | 1.91% |
| 2026-05-19 | 11.66 | 11.96 | 11.61 | 11.67 | +0.43% | 0.75 | 2.15% |
| 2026-05-18 | 11.50 | 11.69 | 11.35 | 11.62 | -0.51% | 0.70 | 2.04% |
| 2026-05-15 | 11.11 | 11.77 | 11.11 | 11.68 | +4.38% | 1.17 | 3.41% |
| 2026-05-14 | 11.28 | 11.40 | 11.10 | 11.19 | -0.89% | 0.50 | 1.50% |
| 2026-05-13 | 11.37 | 11.37 | 11.23 | 11.29 | -0.53% | 0.40 | 1.20% |
| 2026-05-12 | 11.52 | 11.60 | 11.33 | 11.35 | -1.73% | 0.49 | 1.45% |
| 2026-05-11 | 11.67 | 11.72 | 11.48 | 11.55 | -1.03% | 0.76 | 2.22% |
| 2026-05-08 | 11.33 | 11.81 | 11.21 | 11.67 | +2.46% | 0.91 | 2.64% |
| 2026-05-07 | 11.29 | 11.59 | 11.16 | 11.39 | +1.52% | 0.97 | 2.86% |
| 2026-05-06 | 11.11 | 11.40 | 11.00 | 11.22 | +1.63% | 0.89 | 2.66% |
| 2026-04-30 | 10.60 | 11.35 | 10.60 | 11.04 | +3.76% | 1.25 | 3.81% |
| 2026-04-29 | 10.45 | 10.75 | 10.43 | 10.64 | +0.85% | 0.57 | 1.79% |
| 2026-04-28 | 10.51 | 10.64 | 10.35 | 10.55 | -0.28% | 0.52 | 1.67% |
| 2026-04-27 | 10.30 | 11.15 | 10.23 | 10.58 | +2.52% | 0.96 | 3.00% |
| 2026-04-24 | 10.39 | 10.46 | 10.21 | 10.32 | -0.58% | 0.34 | 1.11% |
| 2026-04-23 | 10.66 | 10.73 | 10.35 | 10.38 | -3.26% | 0.50 | 1.62% |