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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.91 | 11.97 | 11.80 | 11.82 | -0.59% | 1.17 | 0.81% |
| 2025-11-19 | 12.06 | 12.11 | 11.86 | 11.89 | -1.49% | 1.40 | 0.95% |
| 2025-11-18 | 12.10 | 12.18 | 12.00 | 12.07 | -0.58% | 1.23 | 0.83% |
| 2025-11-17 | 12.07 | 12.17 | 11.98 | 12.14 | +0.50% | 1.46 | 0.99% |
| 2025-11-14 | 12.21 | 12.30 | 12.08 | 12.08 | -1.31% | 1.97 | 1.32% |
| 2025-11-13 | 12.18 | 12.24 | 12.12 | 12.24 | +0.41% | 1.53 | 1.02% |
| 2025-11-12 | 12.46 | 12.46 | 12.15 | 12.19 | -2.32% | 2.77 | 1.84% |
| 2025-11-11 | 12.49 | 12.65 | 12.39 | 12.48 | -0.08% | 2.61 | 1.71% |
| 2025-11-10 | 12.51 | 12.58 | 12.42 | 12.49 | -0.08% | 2.21 | 1.44% |
| 2025-11-07 | 12.41 | 12.65 | 12.35 | 12.50 | +0.56% | 2.66 | 1.73% |
| 2025-11-06 | 12.50 | 12.57 | 12.37 | 12.43 | -0.72% | 2.13 | 1.40% |
| 2025-11-05 | 12.33 | 12.62 | 12.32 | 12.52 | +0.08% | 2.17 | 1.42% |
| 2025-11-04 | 12.59 | 12.77 | 12.47 | 12.51 | +0.24% | 3.82 | 2.47% |
| 2025-11-03 | 12.37 | 12.51 | 12.25 | 12.48 | +0.73% | 2.29 | 1.51% |
| 2025-10-31 | 12.33 | 12.50 | 12.33 | 12.39 | +0.57% | 2.05 | 1.35% |
| 2025-10-30 | 12.57 | 12.57 | 12.31 | 12.32 | -1.91% | 2.73 | 1.80% |
| 2025-10-29 | 12.55 | 12.59 | 12.43 | 12.56 | 0.00% | 2.60 | 1.70% |
| 2025-10-28 | 12.78 | 12.80 | 12.49 | 12.56 | -1.72% | 4.43 | 2.87% |
| 2025-10-27 | 12.81 | 12.95 | 12.71 | 12.78 | -0.23% | 4.78 | 3.04% |
| 2025-10-24 | 12.91 | 13.07 | 12.80 | 12.81 | -2.59% | 6.09 | 3.85% |