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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.22 | 13.88 | 13.15 | 13.48 | +1.35% | 5.54 | 3.34% |
| 2026-04-21 | 13.49 | 13.60 | 13.26 | 13.30 | -2.35% | 6.20 | 3.78% |
| 2026-04-20 | 14.50 | 14.50 | 13.60 | 13.62 | -1.30% | 13.09 | 7.69% |
| 2026-04-17 | 13.58 | 13.94 | 13.50 | 13.80 | +1.32% | 4.22 | 2.50% |
| 2026-04-16 | 13.40 | 13.68 | 13.36 | 13.62 | +1.49% | 3.47 | 2.10% |
| 2026-04-15 | 13.35 | 13.61 | 13.28 | 13.42 | +1.44% | 4.31 | 2.62% |
| 2026-04-14 | 13.59 | 13.66 | 13.13 | 13.23 | -2.58% | 4.15 | 2.55% |
| 2026-04-13 | 13.47 | 13.97 | 13.40 | 13.58 | +1.88% | 4.61 | 2.76% |
| 2026-04-10 | 13.43 | 13.52 | 13.29 | 13.33 | +0.68% | 3.61 | 2.20% |
| 2026-04-09 | 13.12 | 13.43 | 13.07 | 13.24 | -0.23% | 2.45 | 1.51% |
| 2026-04-08 | 13.06 | 13.28 | 13.01 | 13.27 | +3.43% | 3.17 | 1.97% |
| 2026-04-07 | 12.84 | 13.02 | 12.76 | 12.83 | +0.08% | 1.79 | 1.14% |
| 2026-04-03 | 12.75 | 13.12 | 12.47 | 12.82 | +0.94% | 2.75 | 1.75% |
| 2026-04-02 | 12.80 | 12.89 | 12.61 | 12.70 | -1.24% | 1.67 | 1.07% |
| 2026-04-01 | 13.30 | 13.32 | 12.78 | 12.86 | -1.53% | 3.13 | 1.97% |
| 2026-03-31 | 13.09 | 13.53 | 12.97 | 13.06 | -0.53% | 3.11 | 1.93% |
| 2026-03-30 | 12.62 | 13.16 | 12.47 | 13.13 | +1.78% | 3.72 | 2.37% |
| 2026-03-27 | 12.34 | 12.98 | 12.30 | 12.90 | +3.20% | 3.30 | 2.12% |
| 2026-03-26 | 12.47 | 12.83 | 12.40 | 12.50 | -0.08% | 2.73 | 1.77% |
| 2026-03-25 | 12.21 | 12.67 | 12.11 | 12.51 | +3.13% | 3.83 | 2.51% |