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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.75 | 16.93 | 15.71 | 15.98 | +0.95% | 4.92 | 10.24% |
| 2025-08-19 | 15.49 | 15.98 | 15.28 | 15.83 | +1.80% | 3.70 | 7.92% |
| 2025-08-18 | 15.39 | 15.60 | 15.39 | 15.55 | +1.11% | 2.00 | 4.34% |
| 2025-08-15 | 15.23 | 15.44 | 15.23 | 15.38 | +0.65% | 1.51 | 3.31% |
| 2025-08-14 | 15.69 | 15.71 | 15.16 | 15.28 | -2.43% | 2.35 | 5.13% |
| 2025-08-13 | 15.81 | 15.86 | 15.51 | 15.66 | -0.51% | 2.51 | 5.41% |
| 2025-08-12 | 15.80 | 15.94 | 15.67 | 15.74 | -0.63% | 2.13 | 4.54% |
| 2025-08-11 | 15.67 | 15.87 | 15.65 | 15.84 | +0.25% | 2.56 | 5.46% |
| 2025-08-08 | 15.90 | 16.05 | 15.73 | 15.80 | -2.35% | 3.63 | 7.71% |
| 2025-08-07 | 16.23 | 16.53 | 15.84 | 16.18 | -0.31% | 6.82 | 14.25% |
| 2025-08-06 | 16.00 | 17.00 | 15.90 | 16.23 | +3.77% | 10.52 | 21.61% |
| 2025-08-05 | 14.23 | 15.64 | 14.23 | 15.64 | +9.99% | 3.06 | 6.70% |
| 2025-08-04 | 13.70 | 14.23 | 13.65 | 14.22 | +2.52% | 1.05 | 2.51% |
| 2025-08-01 | 13.75 | 13.89 | 13.70 | 13.87 | +0.65% | 0.57 | 1.40% |
| 2025-07-31 | 13.85 | 14.06 | 13.73 | 13.78 | -1.22% | 0.77 | 1.86% |
| 2025-07-30 | 14.16 | 14.16 | 13.85 | 13.95 | -1.48% | 0.90 | 2.16% |
| 2025-07-29 | 14.25 | 14.36 | 14.10 | 14.16 | -1.19% | 0.87 | 2.08% |
| 2025-07-28 | 14.36 | 14.46 | 14.26 | 14.33 | -0.07% | 0.98 | 2.29% |
| 2025-07-25 | 14.38 | 14.48 | 14.19 | 14.34 | -0.97% | 1.31 | 3.09% |
| 2025-07-24 | 14.19 | 14.80 | 14.19 | 14.48 | +2.12% | 2.21 | 5.11% |