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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.03 | 14.15 | 13.82 | 14.08 | +1.08% | 1.41 | 3.39% |
| 2025-06-24 | 13.39 | 13.97 | 13.39 | 13.93 | +4.03% | 1.46 | 3.56% |
| 2025-06-23 | 13.01 | 13.48 | 13.00 | 13.39 | +1.36% | 0.82 | 2.08% |
| 2025-06-20 | 13.40 | 13.57 | 13.17 | 13.21 | -1.86% | 0.80 | 2.02% |
| 2025-06-19 | 13.77 | 13.90 | 13.39 | 13.46 | -2.18% | 1.14 | 2.81% |
| 2025-06-18 | 13.83 | 13.83 | 13.60 | 13.76 | -0.51% | 0.80 | 1.97% |
| 2025-06-17 | 13.85 | 14.03 | 13.74 | 13.83 | -0.07% | 0.92 | 2.24% |
| 2025-06-16 | 13.75 | 13.91 | 13.67 | 13.84 | -0.22% | 0.89 | 2.18% |
| 2025-06-13 | 14.20 | 14.20 | 13.80 | 13.87 | -3.21% | 1.32 | 3.19% |
| 2025-06-12 | 14.30 | 14.42 | 14.23 | 14.33 | -0.35% | 0.77 | 1.82% |
| 2025-06-11 | 14.30 | 14.48 | 14.30 | 14.38 | -0.07% | 0.98 | 2.29% |
| 2025-06-10 | 14.82 | 14.82 | 14.09 | 14.39 | -2.24% | 1.85 | 4.33% |
| 2025-06-09 | 14.52 | 14.78 | 14.51 | 14.72 | +1.45% | 1.23 | 2.82% |
| 2025-06-06 | 14.76 | 14.81 | 14.50 | 14.51 | -1.89% | 1.52 | 3.50% |
| 2025-06-05 | 14.99 | 15.01 | 14.60 | 14.79 | -1.07% | 1.73 | 3.96% |
| 2025-06-04 | 14.87 | 15.25 | 14.60 | 14.95 | +1.29% | 2.04 | 4.59% |
| 2025-06-03 | 14.66 | 14.87 | 14.51 | 14.76 | -0.87% | 1.71 | 3.91% |
| 2025-05-30 | 15.96 | 15.97 | 14.79 | 14.89 | -7.51% | 3.67 | 8.12% |
| 2025-05-29 | 16.18 | 16.38 | 15.89 | 16.10 | -1.71% | 4.04 | 8.42% |
| 2025-05-28 | 16.34 | 16.97 | 16.18 | 16.38 | -1.50% | 5.82 | 11.79% |