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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.37 | 11.52 | 11.32 | 11.50 | +1.41% | 2.76 | 1.98% |
| 2025-06-24 | 11.01 | 11.49 | 11.00 | 11.34 | +3.66% | 3.63 | 2.60% |
| 2025-06-23 | 10.79 | 10.98 | 10.70 | 10.94 | +0.46% | 1.05 | 0.78% |
| 2025-06-20 | 11.00 | 11.09 | 10.88 | 10.89 | -1.45% | 1.49 | 1.11% |
| 2025-06-19 | 11.18 | 11.35 | 11.00 | 11.05 | -1.78% | 2.04 | 1.50% |
| 2025-06-18 | 11.30 | 11.38 | 11.18 | 11.25 | -0.97% | 1.29 | 0.94% |
| 2025-06-17 | 11.28 | 11.55 | 11.28 | 11.36 | +0.53% | 2.25 | 1.61% |
| 2025-06-16 | 11.06 | 11.45 | 11.02 | 11.30 | +1.71% | 2.06 | 1.50% |
| 2025-06-13 | 11.32 | 11.40 | 11.11 | 11.11 | -2.80% | 2.35 | 1.72% |
| 2025-06-12 | 11.46 | 11.51 | 11.37 | 11.43 | -0.35% | 1.17 | 0.84% |
| 2025-06-11 | 11.24 | 11.61 | 11.23 | 11.47 | +1.68% | 3.02 | 2.16% |
| 2025-06-10 | 11.44 | 11.46 | 11.13 | 11.28 | -1.40% | 2.00 | 1.45% |
| 2025-06-09 | 11.37 | 11.53 | 11.32 | 11.44 | +0.70% | 1.67 | 1.19% |
| 2025-06-06 | 11.47 | 11.48 | 11.35 | 11.36 | -0.96% | 1.35 | 0.97% |
| 2025-06-05 | 11.36 | 11.48 | 11.31 | 11.47 | +0.53% | 1.75 | 1.26% |
| 2025-06-04 | 11.18 | 11.52 | 11.12 | 11.41 | +2.42% | 2.48 | 1.79% |
| 2025-06-03 | 11.11 | 11.25 | 11.10 | 11.14 | -0.36% | 1.49 | 1.09% |
| 2025-05-30 | 11.50 | 11.62 | 11.16 | 11.18 | -3.29% | 3.36 | 2.42% |
| 2025-05-29 | 11.40 | 11.79 | 11.36 | 11.56 | +4.05% | 5.42 | 3.82% |
| 2025-05-28 | 11.30 | 11.30 | 10.95 | 11.11 | -0.45% | 2.26 | 1.67% |