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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.77 | 10.90 | 10.64 | 10.73 | -2.37% | 0.64 | 2.01% |
| 2026-04-21 | 10.77 | 11.38 | 10.66 | 10.99 | +2.71% | 1.10 | 3.37% |
| 2026-04-20 | 10.52 | 10.99 | 10.52 | 10.70 | +1.81% | 0.62 | 1.93% |
| 2026-04-17 | 10.60 | 10.62 | 10.38 | 10.51 | -1.04% | 0.27 | 0.86% |
| 2026-04-16 | 10.51 | 10.66 | 10.38 | 10.62 | +2.02% | 0.38 | 1.22% |
| 2026-04-15 | 10.53 | 10.63 | 10.38 | 10.41 | -1.14% | 0.19 | 0.61% |
| 2026-04-14 | 10.58 | 10.69 | 10.40 | 10.53 | +0.29% | 0.21 | 0.67% |
| 2026-04-13 | 10.45 | 10.53 | 10.36 | 10.50 | +0.48% | 0.23 | 0.75% |
| 2026-04-10 | 10.36 | 10.57 | 10.35 | 10.45 | +1.85% | 0.30 | 0.97% |
| 2026-04-09 | 10.46 | 10.52 | 10.24 | 10.26 | -2.47% | 0.27 | 0.88% |
| 2026-04-08 | 10.29 | 10.58 | 10.26 | 10.52 | +3.85% | 0.44 | 1.42% |
| 2026-04-07 | 9.91 | 10.16 | 9.86 | 10.13 | +1.91% | 0.26 | 0.88% |
| 2026-04-03 | 10.10 | 10.25 | 9.82 | 9.94 | -1.68% | 0.30 | 1.02% |
| 2026-04-02 | 10.52 | 10.57 | 10.04 | 10.11 | -4.26% | 0.38 | 1.25% |
| 2026-04-01 | 10.70 | 10.75 | 10.48 | 10.56 | +0.09% | 0.27 | 0.85% |
| 2026-03-31 | 10.60 | 10.76 | 10.51 | 10.55 | -0.85% | 0.21 | 0.68% |
| 2026-03-30 | 10.58 | 10.66 | 10.44 | 10.64 | +0.09% | 0.19 | 0.62% |
| 2026-03-27 | 10.38 | 10.65 | 10.36 | 10.63 | +1.24% | 0.27 | 0.87% |
| 2026-03-26 | 10.74 | 10.79 | 10.44 | 10.50 | -1.32% | 0.29 | 0.91% |
| 2026-03-25 | 10.58 | 10.79 | 10.53 | 10.64 | +1.04% | 0.33 | 1.03% |