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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.85 | 12.05 | 11.81 | 11.96 | +0.59% | 2.04 | 1.39% |
| 2025-12-17 | 11.79 | 12.03 | 11.73 | 11.89 | +1.19% | 2.09 | 1.44% |
| 2025-12-16 | 11.75 | 11.94 | 11.75 | 11.75 | -0.25% | 1.87 | 1.29% |
| 2025-12-15 | 11.70 | 11.89 | 11.70 | 11.78 | +0.17% | 1.49 | 1.03% |
| 2025-12-12 | 11.81 | 11.97 | 11.74 | 11.76 | -0.93% | 2.14 | 1.47% |
| 2025-12-11 | 11.90 | 12.04 | 11.77 | 11.87 | -0.25% | 1.92 | 1.32% |
| 2025-12-10 | 11.87 | 12.05 | 11.82 | 11.90 | +0.25% | 1.42 | 0.97% |
| 2025-12-09 | 11.88 | 12.00 | 11.83 | 11.87 | -0.34% | 1.19 | 0.81% |
| 2025-12-08 | 11.94 | 12.02 | 11.90 | 11.91 | -0.25% | 1.64 | 1.12% |
| 2025-12-05 | 11.88 | 11.95 | 11.80 | 11.94 | +0.84% | 1.12 | 0.77% |
| 2025-12-04 | 11.88 | 11.92 | 11.72 | 11.84 | -0.50% | 1.41 | 0.97% |
| 2025-12-03 | 12.15 | 12.17 | 11.88 | 11.90 | -2.38% | 1.88 | 1.29% |
| 2025-12-02 | 12.26 | 12.33 | 12.18 | 12.19 | -1.53% | 2.81 | 1.88% |
| 2025-12-01 | 11.72 | 12.43 | 11.70 | 12.38 | +5.27% | 5.71 | 3.82% |
| 2025-11-28 | 11.75 | 11.79 | 11.68 | 11.76 | -0.25% | 1.10 | 0.76% |
| 2025-11-27 | 11.87 | 11.88 | 11.76 | 11.79 | -0.17% | 1.17 | 0.81% |
| 2025-11-26 | 11.87 | 11.94 | 11.77 | 11.81 | -0.42% | 1.34 | 0.93% |
| 2025-11-25 | 11.75 | 12.11 | 11.73 | 11.86 | +0.94% | 1.99 | 1.36% |
| 2025-11-24 | 11.64 | 11.85 | 11.53 | 11.75 | +1.47% | 1.71 | 1.19% |
| 2025-11-21 | 11.76 | 11.85 | 11.58 | 11.58 | -2.03% | 1.86 | 1.30% |