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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.21 | 13.24 | 13.01 | 13.03 | -1.06% | 0.43 | 1.09% |
| 2025-11-19 | 13.39 | 13.43 | 13.15 | 13.17 | -1.64% | 0.43 | 1.09% |
| 2025-11-18 | 13.52 | 13.60 | 13.30 | 13.39 | -1.18% | 0.46 | 1.16% |
| 2025-11-17 | 13.43 | 13.58 | 13.38 | 13.55 | +0.59% | 0.44 | 1.10% |
| 2025-11-14 | 13.39 | 13.89 | 13.28 | 13.47 | +0.37% | 0.77 | 1.89% |
| 2025-11-13 | 13.46 | 13.51 | 13.34 | 13.42 | -0.30% | 0.47 | 1.17% |
| 2025-11-12 | 13.65 | 13.66 | 13.41 | 13.46 | -1.32% | 0.47 | 1.17% |
| 2025-11-11 | 13.51 | 13.68 | 13.43 | 13.64 | +1.04% | 0.57 | 1.42% |
| 2025-11-10 | 13.44 | 13.53 | 13.38 | 13.50 | +0.37% | 0.47 | 1.17% |
| 2025-11-07 | 13.80 | 13.80 | 13.42 | 13.45 | -2.68% | 0.85 | 2.11% |
| 2025-11-06 | 13.94 | 13.99 | 13.66 | 13.82 | -0.36% | 0.61 | 1.50% |
| 2025-11-05 | 13.74 | 13.96 | 13.66 | 13.87 | 0.00% | 0.48 | 1.17% |
| 2025-11-04 | 14.06 | 14.06 | 13.76 | 13.87 | -1.35% | 0.53 | 1.28% |
| 2025-11-03 | 13.73 | 14.07 | 13.73 | 14.06 | +1.88% | 0.76 | 1.83% |
| 2025-10-31 | 13.52 | 13.88 | 13.20 | 13.80 | -2.82% | 1.55 | 3.83% |
| 2025-10-30 | 14.35 | 14.46 | 14.20 | 14.20 | -1.05% | 0.72 | 1.68% |
| 2025-10-29 | 14.50 | 14.55 | 14.28 | 14.35 | -1.03% | 0.72 | 1.68% |
| 2025-10-28 | 14.46 | 14.66 | 14.42 | 14.50 | -0.75% | 0.74 | 1.70% |
| 2025-10-27 | 14.39 | 14.83 | 14.33 | 14.61 | +1.95% | 1.10 | 2.53% |
| 2025-10-24 | 14.44 | 14.52 | 14.27 | 14.33 | -0.76% | 0.66 | 1.54% |