爱仕达 (002403) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	11.05	10.76	-0.29	-2.62%	10.72	11.40	42000	4624	1.41%
2026-03-19	11.11	11.05	-0.26	-2.30%	11.02	11.29	26133	2908	0.88%
2026-03-18	11.35	11.31	-0.04	-0.35%	11.21	11.44	26682	3013	0.90%
2026-03-17	11.56	11.35	-0.17	-1.48%	11.35	11.56	26063	2986	0.88%
2026-03-16	11.40	11.52	0.07	0.61%	11.30	11.69	50668	5848	1.71%
2026-03-13	11.24	11.45	0.25	2.23%	11.10	12.06	76223	8832	2.57%
2026-03-12	11.27	11.20	-0.08	-0.71%	11.14	11.29	21684	2426	0.73%
2026-03-11	11.51	11.28	-0.18	-1.57%	11.25	11.51	24087	2728	0.81%
2026-03-10	11.36	11.46	0.21	1.87%	11.32	11.50	24845	2839	0.84%
2026-03-09	11.24	11.25	-0.10	-0.88%	11.07	11.29	24320	2718	0.82%
2026-03-06	11.14	11.35	0.21	1.89%	11.06	11.35	24378	2748	0.82%
2026-03-05	11.12	11.14	0.23	2.11%	11.03	11.20	34386	3829	1.16%
2026-03-04	11.15	10.91	-0.30	-2.68%	10.81	11.17	47012	5160	1.58%
2026-03-03	11.37	11.21	-0.16	-1.41%	11.20	11.57	45193	5138	1.52%
2026-03-02	11.55	11.37	-0.37	-3.15%	11.30	11.60	41181	4703	1.39%
2026-02-27	11.93	11.74	-0.19	-1.59%	11.63	11.98	43832	5137	1.48%
2026-02-26	12.14	11.93	-0.15	-1.24%	11.92	12.14	32183	3854	1.08%
2026-02-25	12.20	12.08	-0.06	-0.49%	12.06	12.27	27707	3372	0.93%
2026-02-24	12.13	12.14	0.07	0.58%	12.09	12.22	23310	2829	0.78%
2026-02-13	12.01	12.07	0.10	0.84%	12.00	12.21	22078	2674	0.74%
2026-02-12	12.30	11.97	-0.31	-2.52%	11.96	12.36	38234	4634	1.29%
2026-02-11	12.33	12.28	-0.09	-0.73%	12.27	12.46	15355	1889	0.52%
2026-02-10	12.31	12.37	0.02	0.16%	12.30	12.49	24048	2986	0.81%
2026-02-09	12.30	12.35	0.11	0.90%	12.21	12.40	25239	3107	0.85%
2026-02-06	12.24	12.24	0.04	0.33%	12.16	12.32	22208	2721	0.75%
2026-02-05	12.25	12.20	-0.10	-0.81%	12.17	12.29	20514	2506	0.69%
2026-02-04	12.13	12.30	0.22	1.82%	12.07	12.32	36212	4421	1.22%
2026-02-03	12.14	12.08	0.07	0.58%	12.00	12.15	21912	2645	0.74%
2026-02-02	11.99	12.01	-0.10	-0.83%	11.98	12.25	28355	3436	0.95%
2026-01-30	12.13	12.11	-0.17	-1.38%	11.91	12.23	43140	5209	1.45%
2026-01-29	12.25	12.28	0.06	0.49%	12.00	12.48	43567	5353	1.47%
2026-01-28	12.45	12.22	-0.25	-2.00%	12.20	12.45	40799	5003	1.37%
2026-01-27	12.73	12.47	-0.26	-2.04%	12.18	12.73	54220	6712	1.82%
2026-01-26	13.12	12.73	-0.39	-2.97%	12.62	13.16	55792	7151	1.88%
2026-01-23	13.15	13.12	0.05	0.38%	13.01	13.20	41010	5357	1.38%
2026-01-22	12.98	13.07	0.10	0.77%	12.91	13.18	48914	6384	1.65%
2026-01-21	12.83	12.97	0.01	0.08%	12.75	13.03	37619	4866	1.27%
2026-01-20	12.87	12.96	0.04	0.31%	12.86	13.08	44354	5747	1.49%
2026-01-19	12.83	12.92	0.08	0.62%	12.70	12.95	36479	4696	1.23%
2026-01-16	12.72	12.84	0.14	1.10%	12.66	12.89	46101	5898	1.55%
2026-01-15	12.90	12.70	-0.23	-1.78%	12.66	12.97	45445	5798	1.53%
2026-01-14	12.90	12.93	-0.04	-0.31%	12.78	13.13	74763	9700	2.52%
2026-01-13	13.12	12.97	-0.09	-0.69%	12.86	13.27	71211	9303	2.40%
2026-01-12	12.76	13.06	0.30	2.35%	12.75	13.09	74375	9643	2.50%
2026-01-09	12.68	12.76	0.03	0.24%	12.64	12.81	48578	6187	1.63%
2026-01-08	12.52	12.73	0.17	1.35%	12.52	12.87	58730	7456	1.98%
2026-01-07	12.71	12.56	-0.24	-1.88%	12.55	12.80	52241	6602	1.76%
2026-01-06	12.56	12.80	0.21	1.67%	12.56	12.94	62407	7963	2.10%
2026-01-05	12.60	12.59	-0.07	-0.55%	12.45	12.66	50861	6391	1.71%
2025-12-31	12.87	12.66	-0.24	-1.86%	12.63	12.87	68758	8742	2.31%
2025-12-30	12.41	12.90	0.44	3.53%	12.35	13.24	121381	15583	4.08%
2025-12-29	12.31	12.46	0.11	0.89%	12.25	12.46	31818	3936	1.07%
2025-12-26	12.51	12.35	-0.17	-1.36%	12.28	12.52	35754	4423	1.20%
2025-12-25	12.23	12.52	0.29	2.37%	12.23	12.60	49087	6115	1.65%
2025-12-24	12.16	12.23	0.07	0.58%	12.11	12.25	20956	2558	0.71%
2025-12-23	12.41	12.16	-0.20	-1.62%	12.12	12.42	25885	3161	0.87%
2025-12-22	12.46	12.36	0.02	0.16%	12.35	12.49	30172	3746	1.02%
2025-12-19	12.23	12.34	0.15	1.23%	12.20	12.40	26580	3274	0.89%
2025-12-18	12.11	12.19	0.00	0.00%	12.09	12.30	21089	2578	0.71%
2025-12-17	12.12	12.19	0.04	0.33%	11.91	12.26	36186	4372	1.22%
2025-12-16	12.44	12.15	-0.31	-2.49%	12.15	12.44	37143	4548	1.25%
2025-12-15	12.75	12.46	-0.36	-2.81%	12.44	12.81	49790	6273	1.68%
2025-12-12	12.85	12.82	-0.12	-0.93%	12.65	12.99	46101	5908	1.55%