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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.83 | 12.95 | 12.70 | 12.92 | +0.62% | 0.47 | 1.23% |
| 2026-01-16 | 12.72 | 12.89 | 12.66 | 12.84 | +1.10% | 0.59 | 1.55% |
| 2026-01-15 | 12.90 | 12.97 | 12.66 | 12.70 | -1.78% | 0.58 | 1.53% |
| 2026-01-14 | 12.90 | 13.13 | 12.78 | 12.93 | -0.31% | 0.97 | 2.52% |
| 2026-01-13 | 13.12 | 13.27 | 12.86 | 12.97 | -0.69% | 0.93 | 2.40% |
| 2026-01-12 | 12.76 | 13.09 | 12.75 | 13.06 | +2.35% | 0.96 | 2.50% |
| 2026-01-09 | 12.68 | 12.81 | 12.64 | 12.76 | +0.24% | 0.62 | 1.63% |
| 2026-01-08 | 12.52 | 12.87 | 12.52 | 12.73 | +1.35% | 0.75 | 1.98% |
| 2026-01-07 | 12.71 | 12.80 | 12.55 | 12.56 | -1.88% | 0.66 | 1.76% |
| 2026-01-06 | 12.56 | 12.94 | 12.56 | 12.80 | +1.67% | 0.80 | 2.10% |
| 2026-01-05 | 12.60 | 12.66 | 12.45 | 12.59 | -0.55% | 0.64 | 1.71% |
| 2025-12-31 | 12.87 | 12.87 | 12.63 | 12.66 | -1.86% | 0.87 | 2.31% |
| 2025-12-30 | 12.41 | 13.24 | 12.35 | 12.90 | +3.53% | 1.56 | 4.08% |
| 2025-12-29 | 12.31 | 12.46 | 12.25 | 12.46 | +0.89% | 0.39 | 1.07% |
| 2025-12-26 | 12.51 | 12.52 | 12.28 | 12.35 | -1.36% | 0.44 | 1.20% |
| 2025-12-25 | 12.23 | 12.60 | 12.23 | 12.52 | +2.37% | 0.61 | 1.65% |
| 2025-12-24 | 12.16 | 12.25 | 12.11 | 12.23 | +0.58% | 0.26 | 0.71% |
| 2025-12-23 | 12.41 | 12.42 | 12.12 | 12.16 | -1.62% | 0.32 | 0.87% |
| 2025-12-22 | 12.46 | 12.49 | 12.35 | 12.36 | +0.16% | 0.37 | 1.02% |
| 2025-12-19 | 12.23 | 12.40 | 12.20 | 12.34 | +1.23% | 0.33 | 0.89% |