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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.01 | 11.22 | 10.87 | 11.16 | +1.13% | 2.02 | 1.43% |
| 2025-05-26 | 10.94 | 11.08 | 10.91 | 11.04 | +0.09% | 1.58 | 1.12% |
| 2025-05-23 | 11.32 | 11.38 | 11.01 | 11.03 | -3.60% | 3.23 | 2.26% |
| 2025-05-22 | 11.17 | 11.67 | 11.14 | 11.44 | +1.96% | 4.44 | 3.05% |
| 2025-05-21 | 11.43 | 11.44 | 11.17 | 11.22 | -1.68% | 1.71 | 1.19% |
| 2025-05-20 | 11.10 | 11.60 | 11.08 | 11.41 | +2.32% | 2.53 | 1.74% |
| 2025-05-19 | 10.96 | 11.18 | 10.86 | 11.15 | +1.75% | 1.65 | 1.17% |
| 2025-05-16 | 11.02 | 11.15 | 10.94 | 10.96 | -0.78% | 1.69 | 1.20% |
| 2025-05-15 | 11.47 | 11.47 | 11.03 | 11.05 | -3.67% | 2.33 | 1.63% |
| 2025-05-14 | 11.40 | 11.52 | 11.31 | 11.47 | +0.59% | 1.50 | 1.03% |
| 2025-05-13 | 11.60 | 11.60 | 11.38 | 11.40 | -0.67% | 1.54 | 1.05% |
| 2025-05-12 | 11.40 | 11.48 | 11.36 | 11.48 | +1.70% | 1.44 | 0.98% |
| 2025-05-09 | 11.49 | 11.50 | 11.28 | 11.28 | -2.40% | 1.63 | 1.12% |
| 2025-05-08 | 11.36 | 11.57 | 11.33 | 11.56 | +1.34% | 1.89 | 1.28% |
| 2025-05-07 | 11.54 | 11.58 | 11.30 | 11.41 | +0.34% | 1.77 | 1.21% |
| 2025-05-06 | 11.16 | 11.38 | 11.12 | 11.37 | +2.24% | 1.61 | 1.11% |