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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.40 | 16.65 | 16.25 | 16.29 | -1.21% | 3.40 | 6.97% |
| 2025-09-16 | 16.21 | 16.55 | 15.63 | 16.49 | -2.94% | 5.82 | 12.18% |
| 2025-09-15 | 16.50 | 17.18 | 16.37 | 16.99 | +1.86% | 3.55 | 7.11% |
| 2025-09-12 | 16.90 | 17.15 | 16.64 | 16.68 | -1.18% | 3.74 | 7.45% |
| 2025-09-11 | 17.09 | 17.09 | 16.50 | 16.88 | -2.88% | 4.61 | 9.22% |
| 2025-09-10 | 17.49 | 17.53 | 17.06 | 17.38 | -1.97% | 5.47 | 10.66% |
| 2025-09-09 | 17.00 | 18.36 | 16.71 | 17.73 | +1.78% | 8.50 | 16.37% |
| 2025-09-08 | 16.19 | 17.87 | 16.01 | 17.42 | +4.75% | 9.84 | 19.47% |
| 2025-09-05 | 16.50 | 17.30 | 15.62 | 16.63 | +1.71% | 9.56 | 19.42% |
| 2025-09-04 | 16.35 | 16.35 | 16.35 | 16.35 | +10.03% | 1.87 | 3.84% |
| 2025-09-03 | 15.32 | 15.47 | 14.76 | 14.86 | -3.44% | 1.48 | 3.31% |
| 2025-09-02 | 15.00 | 15.57 | 14.63 | 15.39 | +2.19% | 2.48 | 5.51% |
| 2025-09-01 | 15.21 | 15.37 | 15.02 | 15.06 | -0.92% | 1.03 | 2.29% |
| 2025-08-29 | 15.40 | 15.41 | 15.15 | 15.20 | -1.55% | 1.17 | 2.58% |
| 2025-08-28 | 15.34 | 15.54 | 14.74 | 15.44 | +0.65% | 2.27 | 5.04% |
| 2025-08-27 | 15.72 | 15.98 | 15.30 | 15.34 | -2.42% | 2.93 | 6.24% |
| 2025-08-26 | 15.61 | 15.83 | 15.48 | 15.72 | +0.19% | 1.79 | 3.84% |
| 2025-08-25 | 15.67 | 15.92 | 15.55 | 15.69 | +0.19% | 1.96 | 4.20% |
| 2025-08-22 | 15.70 | 15.76 | 15.51 | 15.66 | -0.82% | 2.33 | 5.02% |
| 2025-08-21 | 15.98 | 16.19 | 15.75 | 15.79 | -1.19% | 3.16 | 6.67% |