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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.83 | 11.95 | 11.76 | 11.86 | +0.76% | 2.03 | 1.40% |
| 2025-09-16 | 11.66 | 11.94 | 11.62 | 11.77 | +0.86% | 1.94 | 1.35% |
| 2025-09-15 | 11.79 | 11.79 | 11.61 | 11.67 | -1.02% | 2.10 | 1.47% |
| 2025-09-12 | 11.81 | 12.12 | 11.66 | 11.79 | -0.34% | 3.62 | 2.49% |
| 2025-09-11 | 11.70 | 11.86 | 11.59 | 11.83 | +0.51% | 2.28 | 1.59% |
| 2025-09-10 | 11.79 | 11.94 | 11.75 | 11.77 | -0.17% | 1.77 | 1.22% |
| 2025-09-09 | 12.00 | 12.00 | 11.76 | 11.79 | -1.59% | 1.69 | 1.16% |
| 2025-09-08 | 12.04 | 12.06 | 11.88 | 11.98 | -0.66% | 2.02 | 1.38% |
| 2025-09-05 | 11.96 | 12.07 | 11.66 | 12.06 | +2.81% | 3.00 | 2.06% |
| 2025-09-04 | 11.69 | 11.88 | 11.52 | 11.73 | +0.60% | 2.73 | 1.90% |
| 2025-09-03 | 12.01 | 12.10 | 11.60 | 11.66 | -2.67% | 2.45 | 1.69% |
| 2025-09-02 | 12.42 | 12.42 | 11.90 | 11.98 | -3.62% | 4.13 | 2.79% |
| 2025-09-01 | 12.58 | 12.68 | 12.35 | 12.43 | -0.32% | 2.44 | 1.60% |
| 2025-08-29 | 12.57 | 12.67 | 12.45 | 12.47 | -1.03% | 2.48 | 1.61% |
| 2025-08-28 | 12.41 | 12.60 | 12.09 | 12.60 | +1.04% | 4.18 | 2.76% |
| 2025-08-27 | 12.78 | 12.86 | 12.45 | 12.47 | -2.43% | 4.61 | 2.97% |
| 2025-08-26 | 12.67 | 12.84 | 12.55 | 12.78 | 0.00% | 4.05 | 2.60% |
| 2025-08-25 | 12.81 | 12.88 | 12.72 | 12.78 | -0.16% | 3.86 | 2.47% |
| 2025-08-22 | 12.71 | 12.83 | 12.58 | 12.80 | +0.87% | 4.25 | 2.73% |
| 2025-08-21 | 12.85 | 12.90 | 12.61 | 12.69 | -1.01% | 3.40 | 2.18% |