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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.13 | 12.22 | 12.09 | 12.14 | +0.58% | 0.28 | 0.78% |
| 2026-02-13 | 12.01 | 12.21 | 12.00 | 12.07 | +0.84% | 0.27 | 0.74% |
| 2026-02-12 | 12.30 | 12.36 | 11.96 | 11.97 | -2.52% | 0.46 | 1.29% |
| 2026-02-11 | 12.33 | 12.46 | 12.27 | 12.28 | -0.73% | 0.19 | 0.52% |
| 2026-02-10 | 12.31 | 12.49 | 12.30 | 12.37 | +0.16% | 0.30 | 0.81% |
| 2026-02-09 | 12.30 | 12.40 | 12.21 | 12.35 | +0.90% | 0.31 | 0.85% |
| 2026-02-06 | 12.24 | 12.32 | 12.16 | 12.24 | +0.33% | 0.27 | 0.75% |
| 2026-02-05 | 12.25 | 12.29 | 12.17 | 12.20 | -0.81% | 0.25 | 0.69% |
| 2026-02-04 | 12.13 | 12.32 | 12.07 | 12.30 | +1.82% | 0.44 | 1.22% |
| 2026-02-03 | 12.14 | 12.15 | 12.00 | 12.08 | +0.58% | 0.26 | 0.74% |
| 2026-02-02 | 11.99 | 12.25 | 11.98 | 12.01 | -0.83% | 0.34 | 0.95% |
| 2026-01-30 | 12.13 | 12.23 | 11.91 | 12.11 | -1.38% | 0.52 | 1.45% |
| 2026-01-29 | 12.25 | 12.48 | 12.00 | 12.28 | +0.49% | 0.54 | 1.47% |
| 2026-01-28 | 12.45 | 12.45 | 12.20 | 12.22 | -2.00% | 0.50 | 1.37% |
| 2026-01-27 | 12.73 | 12.73 | 12.18 | 12.47 | -2.04% | 0.67 | 1.82% |
| 2026-01-26 | 13.12 | 13.16 | 12.62 | 12.73 | -2.97% | 0.72 | 1.88% |
| 2026-01-23 | 13.15 | 13.20 | 13.01 | 13.12 | +0.38% | 0.54 | 1.38% |
| 2026-01-22 | 12.98 | 13.18 | 12.91 | 13.07 | +0.77% | 0.64 | 1.65% |
| 2026-01-21 | 12.83 | 13.03 | 12.75 | 12.97 | +0.08% | 0.49 | 1.27% |
| 2026-01-20 | 12.87 | 13.08 | 12.86 | 12.96 | +0.31% | 0.57 | 1.49% |