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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.34 | 14.34 | 14.13 | 14.18 | -1.18% | 0.82 | 1.94% |
| 2025-07-22 | 14.58 | 14.58 | 14.29 | 14.35 | -1.98% | 1.46 | 3.41% |
| 2025-07-21 | 14.61 | 14.85 | 14.59 | 14.64 | +0.41% | 1.93 | 4.43% |
| 2025-07-18 | 14.35 | 14.87 | 14.28 | 14.58 | +1.25% | 2.21 | 5.11% |
| 2025-07-17 | 14.30 | 14.47 | 14.15 | 14.40 | +0.21% | 1.33 | 3.12% |
| 2025-07-16 | 14.14 | 14.50 | 14.14 | 14.37 | +0.77% | 1.62 | 3.80% |
| 2025-07-15 | 14.50 | 14.55 | 14.00 | 14.26 | -0.77% | 1.70 | 4.03% |
| 2025-07-14 | 14.00 | 14.48 | 13.93 | 14.37 | +3.46% | 2.57 | 6.04% |
| 2025-07-11 | 13.73 | 13.98 | 13.61 | 13.89 | +1.31% | 0.93 | 2.26% |
| 2025-07-10 | 13.80 | 13.86 | 13.67 | 13.71 | -0.65% | 0.67 | 1.63% |
| 2025-07-09 | 14.03 | 14.23 | 13.77 | 13.80 | -0.93% | 1.22 | 2.93% |
| 2025-07-08 | 13.83 | 13.95 | 13.74 | 13.93 | +0.80% | 0.53 | 1.29% |
| 2025-07-07 | 13.81 | 13.86 | 13.68 | 13.82 | +0.29% | 0.40 | 0.97% |
| 2025-07-04 | 13.95 | 13.95 | 13.66 | 13.78 | -0.86% | 0.65 | 1.59% |
| 2025-07-03 | 13.97 | 14.03 | 13.84 | 13.90 | -0.50% | 0.51 | 1.24% |
| 2025-07-02 | 14.03 | 14.03 | 13.81 | 13.97 | -0.50% | 0.64 | 1.54% |
| 2025-07-01 | 14.01 | 14.09 | 13.85 | 14.04 | +0.14% | 0.72 | 1.72% |
| 2025-06-30 | 13.93 | 14.08 | 13.90 | 14.02 | +0.79% | 0.72 | 1.74% |
| 2025-06-27 | 13.86 | 13.98 | 13.78 | 13.91 | +0.29% | 0.69 | 1.67% |
| 2025-06-26 | 14.07 | 14.07 | 13.86 | 13.87 | -1.49% | 1.00 | 2.42% |