爱施德 sz.002416
11.73
-2.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.95 | 11.99 | 11.54 | 11.73 | -2.17% | 3.32 | 2.33% |
| 2026-05-22 | 11.90 | 12.01 | 11.72 | 11.99 | +1.10% | 2.36 | 1.62% |
| 2026-05-21 | 12.20 | 12.33 | 11.83 | 11.86 | -2.47% | 3.01 | 2.03% |
| 2026-05-20 | 12.25 | 12.26 | 12.07 | 12.16 | -1.46% | 2.10 | 1.42% |
| 2026-05-19 | 12.49 | 12.65 | 12.18 | 12.34 | +0.82% | 3.20 | 2.11% |
| 2026-05-18 | 12.42 | 12.48 | 12.13 | 12.24 | -2.00% | 3.39 | 2.25% |
| 2026-05-15 | 12.75 | 12.87 | 12.39 | 12.49 | -2.73% | 3.94 | 2.56% |
| 2026-05-14 | 13.49 | 13.55 | 12.84 | 12.84 | -4.89% | 4.07 | 2.53% |
| 2026-05-13 | 13.42 | 13.69 | 13.37 | 13.50 | +0.15% | 2.75 | 1.67% |
| 2026-05-12 | 13.60 | 13.68 | 13.41 | 13.48 | -1.46% | 3.81 | 2.30% |
| 2026-05-11 | 13.85 | 13.95 | 13.55 | 13.68 | -1.94% | 4.85 | 2.89% |
| 2026-05-08 | 14.07 | 14.10 | 13.77 | 13.95 | -1.27% | 3.85 | 2.26% |
| 2026-05-07 | 14.01 | 14.16 | 13.89 | 14.13 | +0.78% | 3.76 | 2.19% |
| 2026-05-06 | 13.80 | 14.14 | 13.71 | 14.02 | +1.82% | 4.80 | 2.81% |
| 2026-04-30 | 13.67 | 13.84 | 13.54 | 13.77 | +0.36% | 3.62 | 2.16% |
| 2026-04-29 | 13.33 | 13.79 | 13.28 | 13.72 | +1.86% | 4.51 | 2.69% |
| 2026-04-28 | 13.45 | 13.90 | 13.39 | 13.47 | +2.43% | 5.47 | 3.29% |
| 2026-04-27 | 13.15 | 13.29 | 12.81 | 13.15 | -2.08% | 4.80 | 3.00% |
| 2026-04-24 | 13.42 | 13.69 | 13.27 | 13.43 | -0.89% | 3.84 | 2.34% |
| 2026-04-23 | 13.44 | 14.33 | 13.36 | 13.55 | +0.52% | 8.98 | 5.29% |