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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.98 | 12.19 | 11.68 | 12.13 | +2.62% | 3.36 | 2.30% |
| 2026-03-23 | 12.41 | 12.50 | 11.66 | 11.82 | -7.51% | 5.33 | 3.62% |
| 2026-03-20 | 13.26 | 13.44 | 12.74 | 12.78 | -3.11% | 3.46 | 2.17% |
| 2026-03-19 | 13.15 | 13.39 | 13.02 | 13.19 | -1.27% | 2.71 | 1.68% |
| 2026-03-18 | 13.30 | 13.39 | 13.17 | 13.36 | +0.75% | 2.01 | 1.23% |
| 2026-03-17 | 13.45 | 13.61 | 13.25 | 13.26 | -1.12% | 2.86 | 1.74% |
| 2026-03-16 | 13.43 | 13.54 | 13.26 | 13.41 | -0.52% | 2.67 | 1.63% |
| 2026-03-13 | 13.13 | 13.76 | 13.05 | 13.48 | +2.04% | 4.38 | 2.65% |
| 2026-03-12 | 13.31 | 13.42 | 13.14 | 13.21 | -1.56% | 2.33 | 1.44% |
| 2026-03-11 | 13.40 | 13.55 | 13.31 | 13.42 | +0.37% | 3.51 | 2.14% |
| 2026-03-10 | 12.88 | 13.43 | 12.81 | 13.37 | +4.78% | 5.29 | 3.28% |
| 2026-03-09 | 12.96 | 12.96 | 12.39 | 12.76 | -3.99% | 6.41 | 4.15% |
| 2026-03-06 | 13.38 | 13.45 | 13.23 | 13.29 | -1.56% | 2.68 | 1.64% |
| 2026-03-05 | 13.58 | 13.71 | 13.39 | 13.50 | +1.12% | 3.03 | 1.83% |
| 2026-03-04 | 13.20 | 13.70 | 13.15 | 13.35 | -0.74% | 3.75 | 2.28% |
| 2026-03-03 | 14.00 | 14.18 | 13.38 | 13.45 | -3.79% | 5.16 | 3.07% |
| 2026-03-02 | 14.09 | 14.27 | 13.60 | 13.98 | -2.37% | 6.88 | 4.04% |
| 2026-02-27 | 14.15 | 14.40 | 14.03 | 14.32 | +0.21% | 4.49 | 2.57% |
| 2026-02-26 | 13.98 | 14.50 | 13.88 | 14.29 | +3.10% | 6.82 | 3.92% |
| 2026-02-25 | 13.64 | 14.12 | 13.64 | 13.86 | +1.84% | 4.41 | 2.58% |