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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.65 | 12.84 | 12.55 | 12.82 | +1.42% | 4.79 | 3.08% |
| 2025-08-19 | 12.68 | 12.72 | 12.57 | 12.64 | -0.39% | 3.12 | 2.02% |
| 2025-08-18 | 12.37 | 12.70 | 12.36 | 12.69 | +2.67% | 5.67 | 3.69% |
| 2025-08-15 | 12.23 | 12.36 | 12.22 | 12.36 | +0.90% | 1.84 | 1.22% |
| 2025-08-14 | 12.47 | 12.53 | 12.22 | 12.25 | -1.61% | 2.94 | 1.94% |
| 2025-08-13 | 12.55 | 12.58 | 12.37 | 12.45 | +0.65% | 2.81 | 1.84% |
| 2025-08-12 | 12.39 | 12.45 | 12.31 | 12.37 | -0.32% | 1.82 | 1.20% |
| 2025-08-11 | 12.08 | 12.60 | 12.06 | 12.41 | +2.56% | 3.81 | 2.51% |
| 2025-08-08 | 12.27 | 12.27 | 12.09 | 12.10 | -1.79% | 2.55 | 1.71% |
| 2025-08-07 | 12.36 | 12.52 | 12.31 | 12.32 | -0.56% | 2.12 | 1.40% |
| 2025-08-06 | 12.37 | 12.50 | 12.35 | 12.39 | +0.57% | 2.08 | 1.37% |
| 2025-08-05 | 12.28 | 12.38 | 12.26 | 12.32 | +0.08% | 1.71 | 1.14% |
| 2025-08-04 | 12.32 | 12.34 | 12.14 | 12.31 | -0.89% | 1.93 | 1.29% |
| 2025-08-01 | 12.43 | 12.58 | 12.36 | 12.42 | -0.80% | 2.26 | 1.48% |
| 2025-07-31 | 12.50 | 12.67 | 12.27 | 12.52 | +0.16% | 4.53 | 2.98% |
| 2025-07-30 | 12.29 | 12.61 | 12.21 | 12.50 | +1.30% | 5.34 | 3.50% |
| 2025-07-29 | 12.20 | 12.50 | 12.08 | 12.34 | +1.15% | 3.24 | 2.16% |
| 2025-07-28 | 12.27 | 12.27 | 12.14 | 12.20 | -0.08% | 1.39 | 0.93% |
| 2025-07-25 | 12.20 | 12.28 | 12.17 | 12.21 | -0.25% | 1.52 | 1.01% |
| 2025-07-24 | 12.04 | 12.30 | 12.04 | 12.24 | +1.66% | 2.42 | 1.62% |