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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.24 | 16.90 | 15.66 | 16.63 | +1.77% | 6.68 | 13.72% |
| 2025-05-26 | 15.84 | 16.48 | 15.31 | 16.34 | +3.68% | 5.89 | 12.51% |
| 2025-05-23 | 16.48 | 17.28 | 15.64 | 15.76 | -8.84% | 7.62 | 15.65% |
| 2025-05-22 | 16.48 | 17.97 | 16.18 | 17.29 | +5.87% | 12.48 | 24.31% |
| 2025-05-21 | 14.79 | 16.33 | 14.50 | 16.33 | +10.03% | 5.64 | 12.06% |
| 2025-05-20 | 14.26 | 15.69 | 13.98 | 14.84 | +4.06% | 3.61 | 8.13% |
| 2025-05-19 | 14.45 | 14.53 | 13.98 | 14.26 | -0.83% | 0.83 | 1.97% |
| 2025-05-16 | 14.09 | 14.71 | 14.09 | 14.38 | +0.98% | 1.14 | 2.66% |
| 2025-05-15 | 14.45 | 14.48 | 14.13 | 14.24 | -2.13% | 0.93 | 2.20% |
| 2025-05-14 | 14.53 | 14.76 | 14.39 | 14.55 | -0.61% | 1.26 | 2.91% |
| 2025-05-13 | 15.08 | 15.16 | 14.60 | 14.64 | -1.68% | 1.35 | 3.07% |
| 2025-05-12 | 14.70 | 15.00 | 14.70 | 14.89 | +3.33% | 1.91 | 4.31% |
| 2025-05-09 | 14.78 | 14.78 | 14.34 | 14.41 | -2.57% | 1.07 | 2.48% |
| 2025-05-08 | 14.50 | 14.94 | 14.50 | 14.79 | +0.95% | 1.33 | 3.02% |
| 2025-05-07 | 14.78 | 14.90 | 14.39 | 14.65 | -0.14% | 1.61 | 3.69% |
| 2025-05-06 | 14.48 | 14.84 | 14.22 | 14.67 | +3.23% | 1.82 | 4.20% |