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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.32 | 13.39 | 13.05 | 13.11 | -1.87% | 3.62 | 2.25% |
| 2026-01-16 | 13.60 | 13.75 | 13.23 | 13.36 | -1.18% | 3.58 | 2.19% |
| 2026-01-15 | 13.36 | 13.58 | 13.36 | 13.52 | +0.07% | 3.39 | 2.06% |
| 2026-01-14 | 13.41 | 13.80 | 13.25 | 13.51 | +0.37% | 5.97 | 3.60% |
| 2026-01-13 | 13.92 | 13.93 | 13.43 | 13.46 | -3.03% | 6.07 | 3.63% |
| 2026-01-12 | 13.80 | 13.95 | 13.58 | 13.88 | +1.76% | 7.67 | 4.55% |
| 2026-01-09 | 12.88 | 14.00 | 12.86 | 13.64 | +6.15% | 11.03 | 6.60% |
| 2026-01-08 | 12.43 | 13.02 | 12.40 | 12.85 | +2.88% | 5.37 | 3.43% |
| 2026-01-07 | 12.69 | 12.74 | 12.46 | 12.49 | -1.81% | 3.42 | 2.22% |
| 2026-01-06 | 12.56 | 12.78 | 12.51 | 12.72 | +1.03% | 3.30 | 2.12% |
| 2026-01-05 | 12.55 | 12.67 | 12.51 | 12.59 | +0.08% | 3.49 | 2.26% |
| 2025-12-31 | 12.55 | 12.68 | 12.36 | 12.58 | +1.04% | 4.15 | 2.70% |
| 2025-12-30 | 12.18 | 12.58 | 12.15 | 12.45 | +1.80% | 4.28 | 2.81% |
| 2025-12-29 | 12.15 | 12.45 | 12.11 | 12.23 | +0.58% | 2.83 | 1.88% |
| 2025-12-26 | 12.11 | 12.32 | 12.09 | 12.16 | +0.33% | 2.25 | 1.50% |
| 2025-12-25 | 12.19 | 12.20 | 12.06 | 12.12 | 0.00% | 1.63 | 1.10% |
| 2025-12-24 | 12.23 | 12.30 | 12.05 | 12.12 | +2.11% | 2.31 | 1.56% |
| 2025-12-23 | 11.93 | 12.01 | 11.85 | 11.87 | -0.92% | 1.27 | 0.87% |
| 2025-12-22 | 12.05 | 12.10 | 11.95 | 11.98 | -0.99% | 2.03 | 1.38% |
| 2025-12-19 | 12.00 | 12.17 | 11.93 | 12.10 | +1.17% | 2.01 | 1.36% |