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
2026-05-15	11.11	11.68	0.49	4.38%	11.11	11.77	101445	11720	3.41%
2026-05-14	11.28	11.19	-0.10	-0.89%	11.10	11.40	44707	5023	1.50%
2026-05-13	11.37	11.29	-0.06	-0.53%	11.23	11.37	35673	4026	1.20%
2026-05-12	11.52	11.35	-0.20	-1.73%	11.33	11.60	43068	4928	1.45%
2026-05-11	11.67	11.55	-0.12	-1.03%	11.48	11.72	66024	7643	2.22%
2026-05-08	11.33	11.67	0.28	2.46%	11.21	11.81	78429	9118	2.64%
2026-05-07	11.29	11.39	0.17	1.52%	11.16	11.59	84920	9687	2.86%
2026-05-06	11.11	11.22	0.18	1.63%	11.00	11.40	79024	8858	2.66%
2026-04-30	10.60	11.04	0.40	3.76%	10.60	11.35	113124	12525	3.81%
2026-04-29	10.45	10.64	0.09	0.85%	10.43	10.75	53290	5692	1.79%
2026-04-28	10.51	10.55	-0.03	-0.28%	10.35	10.64	49611	5235	1.67%
2026-04-27	10.30	10.58	0.26	2.52%	10.23	11.15	89030	9560	3.00%
2026-04-24	10.39	10.32	-0.06	-0.58%	10.21	10.46	32917	3384	1.11%
2026-04-23	10.66	10.38	-0.35	-3.26%	10.35	10.73	48088	5035	1.62%
2026-04-22	10.77	10.73	-0.26	-2.37%	10.64	10.90	59751	6420	2.01%
2026-04-21	10.77	10.99	0.29	2.71%	10.66	11.38	100157	11048	3.37%
2026-04-20	10.52	10.70	0.19	1.81%	10.52	10.99	57293	6176	1.93%
2026-04-17	10.60	10.51	-0.11	-1.04%	10.38	10.62	25433	2664	0.86%
2026-04-16	10.51	10.62	0.21	2.02%	10.38	10.66	36136	3822	1.22%
2026-04-15	10.53	10.41	-0.12	-1.14%	10.38	10.63	18232	1908	0.61%
2026-04-14	10.58	10.53	0.03	0.29%	10.40	10.69	19868	2082	0.67%
2026-04-13	10.45	10.50	0.05	0.48%	10.36	10.53	22386	2342	0.75%
2026-04-10	10.36	10.45	0.19	1.85%	10.35	10.57	28717	3005	0.97%
2026-04-09	10.46	10.26	-0.26	-2.47%	10.24	10.52	26027	2689	0.88%
2026-04-08	10.29	10.52	0.39	3.85%	10.26	10.58	42142	4386	1.42%
2026-04-07	9.91	10.13	0.19	1.91%	9.86	10.16	26206	2637	0.88%
2026-04-03	10.10	9.94	-0.17	-1.68%	9.82	10.25	30296	3012	1.02%
2026-04-02	10.52	10.11	-0.45	-4.26%	10.04	10.57	37245	3809	1.25%
2026-04-01	10.70	10.56	0.01	0.09%	10.48	10.75	25216	2670	0.85%
2026-03-31	10.60	10.55	-0.09	-0.85%	10.51	10.76	20211	2148	0.68%
2026-03-30	10.58	10.64	0.01	0.09%	10.44	10.66	18356	1940	0.62%
2026-03-27	10.38	10.63	0.13	1.24%	10.36	10.65	25878	2733	0.87%
2026-03-26	10.74	10.50	-0.14	-1.32%	10.44	10.79	26995	2855	0.91%
2026-03-25	10.58	10.64	0.11	1.04%	10.53	10.79	30750	3273	1.03%
2026-03-24	10.49	10.53	0.27	2.63%	10.23	10.57	43050	4476	1.45%
2026-03-23	10.50	10.26	-0.50	-4.65%	10.24	10.86	46066	4842	1.55%
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%