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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.80 | 13.85 | 13.55 | 13.61 | +2.87% | 4.76 | 2.84% |
| 2026-02-13 | 13.47 | 13.53 | 13.20 | 13.23 | -1.93% | 2.49 | 1.52% |
| 2026-02-12 | 13.55 | 13.60 | 13.46 | 13.49 | -0.52% | 2.19 | 1.32% |
| 2026-02-11 | 13.75 | 13.86 | 13.55 | 13.56 | -1.53% | 3.01 | 1.80% |
| 2026-02-10 | 13.53 | 13.96 | 13.47 | 13.77 | +1.62% | 5.17 | 3.06% |
| 2026-02-09 | 12.95 | 13.68 | 12.91 | 13.55 | +5.86% | 6.10 | 3.72% |
| 2026-02-06 | 12.80 | 12.97 | 12.68 | 12.80 | -0.54% | 2.11 | 1.34% |
| 2026-02-05 | 12.85 | 13.00 | 12.85 | 12.87 | -0.69% | 1.90 | 1.20% |
| 2026-02-04 | 12.79 | 12.98 | 12.71 | 12.96 | +0.78% | 2.03 | 1.29% |
| 2026-02-03 | 12.77 | 12.90 | 12.66 | 12.86 | +1.98% | 2.34 | 1.49% |
| 2026-02-02 | 12.68 | 12.95 | 12.56 | 12.61 | -1.48% | 2.89 | 1.85% |
| 2026-01-30 | 12.99 | 13.10 | 12.74 | 12.80 | -1.92% | 3.45 | 2.19% |
| 2026-01-29 | 13.24 | 13.43 | 12.96 | 13.05 | -1.88% | 3.94 | 2.44% |
| 2026-01-28 | 13.42 | 13.55 | 13.23 | 13.30 | -1.19% | 2.64 | 1.61% |
| 2026-01-27 | 13.45 | 13.56 | 13.23 | 13.46 | -0.44% | 2.74 | 1.68% |
| 2026-01-26 | 13.70 | 13.78 | 13.38 | 13.52 | -1.67% | 3.88 | 2.34% |
| 2026-01-23 | 13.90 | 13.95 | 13.71 | 13.75 | -0.94% | 4.53 | 2.68% |
| 2026-01-22 | 13.60 | 14.01 | 13.51 | 13.88 | +1.76% | 6.06 | 3.59% |
| 2026-01-21 | 13.19 | 14.17 | 13.13 | 13.64 | +2.40% | 7.94 | 4.72% |
| 2026-01-20 | 13.15 | 13.66 | 13.15 | 13.32 | +1.60% | 4.59 | 2.80% |