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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.11 | 12.30 | 12.09 | 12.19 | 0.00% | 0.26 | 0.71% |
| 2025-12-17 | 12.12 | 12.26 | 11.91 | 12.19 | +0.33% | 0.44 | 1.22% |
| 2025-12-16 | 12.44 | 12.44 | 12.15 | 12.15 | -2.49% | 0.45 | 1.25% |
| 2025-12-15 | 12.75 | 12.81 | 12.44 | 12.46 | -2.81% | 0.63 | 1.68% |
| 2025-12-12 | 12.85 | 12.99 | 12.65 | 12.82 | -0.93% | 0.59 | 1.55% |
| 2025-12-11 | 13.13 | 13.36 | 12.91 | 12.94 | -3.07% | 0.99 | 2.54% |
| 2025-12-10 | 12.93 | 13.89 | 12.81 | 13.35 | +3.25% | 1.76 | 4.38% |
| 2025-12-09 | 13.09 | 13.25 | 12.92 | 12.93 | -1.30% | 0.48 | 1.23% |
| 2025-12-08 | 13.04 | 13.13 | 12.93 | 13.10 | +0.54% | 0.56 | 1.45% |
| 2025-12-05 | 12.92 | 13.09 | 12.82 | 13.03 | -0.38% | 0.68 | 1.78% |
| 2025-12-04 | 13.07 | 13.37 | 12.66 | 13.08 | +2.67% | 1.34 | 3.46% |
| 2025-12-03 | 12.90 | 12.98 | 12.70 | 12.74 | -1.39% | 0.35 | 0.92% |
| 2025-12-02 | 13.21 | 13.22 | 12.90 | 12.92 | -1.90% | 0.42 | 1.08% |
| 2025-12-01 | 13.17 | 13.29 | 13.10 | 13.17 | +0.61% | 0.35 | 0.89% |
| 2025-11-28 | 12.89 | 13.10 | 12.84 | 13.09 | +1.24% | 0.33 | 0.85% |
| 2025-11-27 | 12.89 | 13.12 | 12.86 | 12.93 | 0.00% | 0.31 | 0.80% |
| 2025-11-26 | 12.96 | 13.13 | 12.91 | 12.93 | -0.15% | 0.34 | 0.87% |
| 2025-11-25 | 12.88 | 13.05 | 12.85 | 12.95 | +0.94% | 0.36 | 0.92% |
| 2025-11-24 | 12.67 | 12.89 | 12.58 | 12.83 | +1.34% | 0.40 | 1.07% |
| 2025-11-21 | 12.90 | 13.04 | 12.60 | 12.66 | -2.84% | 0.62 | 1.64% |