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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.48 | 14.55 | 14.19 | 14.44 | -0.28% | 0.61 | 1.44% |
| 2025-10-22 | 14.31 | 14.65 | 14.26 | 14.48 | +0.56% | 0.72 | 1.66% |
| 2025-10-21 | 14.32 | 14.41 | 14.17 | 14.40 | +0.35% | 0.62 | 1.46% |
| 2025-10-20 | 14.17 | 14.35 | 14.17 | 14.35 | +1.77% | 0.68 | 1.60% |
| 2025-10-17 | 14.19 | 14.37 | 14.09 | 14.10 | -0.91% | 0.83 | 1.96% |
| 2025-10-16 | 14.53 | 14.54 | 14.17 | 14.23 | -2.33% | 0.75 | 1.76% |
| 2025-10-15 | 14.12 | 14.57 | 14.01 | 14.57 | +3.26% | 0.97 | 2.28% |
| 2025-10-14 | 14.40 | 14.52 | 14.05 | 14.11 | -1.33% | 0.91 | 2.15% |
| 2025-10-13 | 13.99 | 14.38 | 13.70 | 14.30 | -1.99% | 1.06 | 2.53% |
| 2025-10-10 | 14.76 | 14.92 | 14.58 | 14.59 | -1.62% | 0.97 | 2.22% |
| 2025-10-09 | 14.81 | 14.94 | 14.60 | 14.83 | +0.14% | 1.03 | 2.35% |
| 2025-09-30 | 15.00 | 15.00 | 14.80 | 14.81 | -1.20% | 0.95 | 2.16% |
| 2025-09-29 | 14.82 | 15.00 | 14.51 | 14.99 | +0.87% | 1.09 | 2.46% |
| 2025-09-26 | 15.18 | 15.18 | 14.84 | 14.86 | -2.43% | 1.01 | 2.27% |
| 2025-09-25 | 15.51 | 15.51 | 15.22 | 15.23 | -1.17% | 1.43 | 3.13% |
| 2025-09-24 | 14.92 | 15.43 | 14.77 | 15.41 | +2.94% | 1.68 | 3.74% |
| 2025-09-23 | 15.50 | 15.51 | 14.70 | 14.97 | -3.36% | 1.77 | 3.99% |
| 2025-09-22 | 15.46 | 15.55 | 15.27 | 15.49 | +0.65% | 1.38 | 3.01% |
| 2025-09-19 | 15.68 | 15.74 | 15.30 | 15.39 | -2.78% | 1.99 | 4.34% |
| 2025-09-18 | 16.24 | 16.56 | 15.60 | 15.83 | -2.82% | 3.75 | 7.80% |