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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.81 | 13.36 | 12.73 | 13.15 | +1.70% | 11.97 | 7.50% |
| 2025-10-22 | 12.53 | 12.93 | 12.39 | 12.93 | +2.54% | 5.40 | 3.48% |
| 2025-10-21 | 12.80 | 12.85 | 12.53 | 12.61 | -0.16% | 4.62 | 2.98% |
| 2025-10-20 | 12.09 | 12.99 | 12.03 | 12.63 | +6.05% | 7.40 | 4.81% |
| 2025-10-17 | 12.33 | 12.42 | 11.89 | 11.91 | -3.95% | 3.09 | 2.09% |
| 2025-10-16 | 12.58 | 12.71 | 12.32 | 12.40 | -1.67% | 3.24 | 2.13% |
| 2025-10-15 | 12.41 | 12.66 | 12.34 | 12.61 | +1.61% | 3.22 | 2.10% |
| 2025-10-14 | 12.57 | 12.75 | 12.35 | 12.41 | -0.64% | 4.26 | 2.77% |
| 2025-10-13 | 12.20 | 12.60 | 12.18 | 12.49 | -0.95% | 4.05 | 2.66% |
| 2025-10-10 | 12.36 | 12.70 | 12.26 | 12.61 | +1.20% | 5.25 | 3.42% |
| 2025-10-09 | 12.31 | 12.58 | 12.31 | 12.46 | +2.13% | 5.02 | 3.30% |
| 2025-09-30 | 11.98 | 12.45 | 11.98 | 12.20 | +0.83% | 4.85 | 3.25% |
| 2025-09-29 | 11.78 | 12.36 | 11.71 | 12.10 | +3.77% | 5.66 | 3.82% |
| 2025-09-26 | 11.76 | 11.95 | 11.65 | 11.66 | -1.35% | 2.67 | 1.85% |
| 2025-09-25 | 11.97 | 11.99 | 11.76 | 11.82 | -1.25% | 1.97 | 1.36% |
| 2025-09-24 | 11.85 | 11.99 | 11.79 | 11.97 | +0.34% | 2.21 | 1.52% |
| 2025-09-23 | 11.99 | 12.03 | 11.74 | 11.93 | -1.16% | 2.56 | 1.76% |
| 2025-09-22 | 11.95 | 12.18 | 11.91 | 12.07 | +1.60% | 3.55 | 2.41% |
| 2025-09-19 | 11.82 | 11.94 | 11.63 | 11.88 | +0.17% | 2.31 | 1.61% |
| 2025-09-18 | 11.83 | 11.99 | 11.71 | 11.86 | 0.00% | 2.98 | 2.05% |