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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.49 | 10.57 | 10.23 | 10.53 | +2.63% | 0.45 | 1.45% |
| 2026-03-23 | 10.50 | 10.86 | 10.24 | 10.26 | -4.65% | 0.48 | 1.55% |
| 2026-03-20 | 11.05 | 11.40 | 10.72 | 10.76 | -2.62% | 0.46 | 1.41% |
| 2026-03-19 | 11.11 | 11.29 | 11.02 | 11.05 | -2.30% | 0.29 | 0.88% |
| 2026-03-18 | 11.35 | 11.44 | 11.21 | 11.31 | -0.35% | 0.30 | 0.90% |
| 2026-03-17 | 11.56 | 11.56 | 11.35 | 11.35 | -1.48% | 0.30 | 0.88% |
| 2026-03-16 | 11.40 | 11.69 | 11.30 | 11.52 | +0.61% | 0.58 | 1.71% |
| 2026-03-13 | 11.24 | 12.06 | 11.10 | 11.45 | +2.23% | 0.88 | 2.56% |
| 2026-03-12 | 11.27 | 11.29 | 11.14 | 11.20 | -0.71% | 0.24 | 0.73% |
| 2026-03-11 | 11.51 | 11.51 | 11.25 | 11.28 | -1.57% | 0.27 | 0.81% |
| 2026-03-10 | 11.36 | 11.50 | 11.32 | 11.46 | +1.87% | 0.28 | 0.84% |
| 2026-03-09 | 11.24 | 11.29 | 11.07 | 11.25 | -0.88% | 0.27 | 0.82% |
| 2026-03-06 | 11.14 | 11.35 | 11.06 | 11.35 | +1.89% | 0.27 | 0.82% |
| 2026-03-05 | 11.12 | 11.20 | 11.03 | 11.14 | +2.11% | 0.38 | 1.16% |
| 2026-03-04 | 11.15 | 11.17 | 10.81 | 10.91 | -2.68% | 0.52 | 1.58% |
| 2026-03-03 | 11.37 | 11.57 | 11.20 | 11.21 | -1.41% | 0.51 | 1.52% |
| 2026-03-02 | 11.55 | 11.60 | 11.30 | 11.37 | -3.15% | 0.47 | 1.39% |
| 2026-02-27 | 11.93 | 11.98 | 11.63 | 11.74 | -1.59% | 0.51 | 1.48% |
| 2026-02-26 | 12.14 | 12.14 | 11.92 | 11.93 | -1.24% | 0.39 | 1.08% |
| 2026-02-25 | 12.20 | 12.27 | 12.06 | 12.08 | -0.49% | 0.34 | 0.93% |