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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.09 | 12.18 | 12.02 | 12.04 | -0.66% | 2.17 | 1.46% |
| 2025-07-22 | 12.27 | 12.27 | 12.07 | 12.12 | -1.30% | 2.54 | 1.71% |
| 2025-07-21 | 12.25 | 12.32 | 12.20 | 12.28 | +0.08% | 2.05 | 1.37% |
| 2025-07-18 | 12.34 | 12.34 | 12.18 | 12.27 | -0.24% | 1.88 | 1.26% |
| 2025-07-17 | 12.23 | 12.32 | 12.18 | 12.30 | +0.90% | 1.94 | 1.30% |
| 2025-07-16 | 12.17 | 12.30 | 12.11 | 12.19 | +0.66% | 1.70 | 1.13% |
| 2025-07-15 | 12.20 | 12.22 | 12.03 | 12.11 | -0.90% | 2.13 | 1.44% |
| 2025-07-14 | 12.31 | 12.33 | 12.21 | 12.22 | -0.49% | 1.67 | 1.11% |
| 2025-07-11 | 12.25 | 12.34 | 12.18 | 12.28 | +0.33% | 2.32 | 1.54% |
| 2025-07-10 | 12.22 | 12.29 | 12.17 | 12.24 | +0.08% | 2.05 | 1.37% |
| 2025-07-09 | 12.40 | 12.43 | 12.17 | 12.23 | -1.21% | 3.08 | 2.05% |
| 2025-07-08 | 12.34 | 12.44 | 12.32 | 12.38 | +0.49% | 3.02 | 2.00% |
| 2025-07-07 | 12.30 | 12.44 | 12.26 | 12.32 | -0.40% | 2.34 | 1.55% |
| 2025-07-04 | 12.60 | 12.67 | 12.33 | 12.37 | -2.44% | 4.68 | 3.08% |
| 2025-07-03 | 12.60 | 12.93 | 12.59 | 12.68 | -0.16% | 5.96 | 3.82% |
| 2025-07-02 | 13.00 | 13.01 | 12.62 | 12.70 | -3.93% | 9.60 | 6.14% |
| 2025-07-01 | 11.96 | 13.22 | 11.76 | 13.22 | +9.98% | 13.04 | 8.47% |
| 2025-06-30 | 12.31 | 12.44 | 11.98 | 12.02 | -0.58% | 6.76 | 4.55% |
| 2025-06-27 | 12.60 | 12.61 | 12.05 | 12.09 | +3.42% | 11.92 | 7.92% |
| 2025-06-26 | 11.47 | 11.77 | 11.41 | 11.69 | +1.65% | 4.11 | 2.89% |