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
2026-07-01	8.91	9.81	0.89	9.98%	8.86	9.81	103401	9865	3.48%
2026-06-30	8.53	8.92	0.39	4.57%	8.48	9.05	76794	6811	2.58%
2026-06-29	8.44	8.53	0.08	0.95%	8.06	8.53	52949	4419	1.78%
2026-06-26	8.58	8.45	-0.24	-2.76%	8.36	8.69	42112	3570	1.42%
2026-06-25	8.84	8.69	-0.15	-1.70%	8.51	9.00	57367	4984	1.93%
2026-06-24	9.28	8.84	-0.48	-5.15%	8.71	9.35	59734	5318	2.01%
2026-06-23	9.25	9.32	0.05	0.54%	9.15	9.55	45449	4267	1.53%
2026-06-22	9.61	9.27	-0.38	-3.94%	8.96	9.61	69552	6377	2.34%
2026-06-18	9.89	9.65	-0.30	-3.02%	9.62	10.04	46434	4546	1.56%
2026-06-17	10.00	9.95	-0.09	-0.90%	9.81	10.19	59616	5965	2.01%
2026-06-16	9.65	10.04	0.35	3.61%	9.33	10.23	103620	10185	3.49%
2026-06-15	10.07	9.69	-0.37	-3.68%	9.67	10.18	67754	6669	2.28%
2026-06-12	10.22	10.06	-0.06	-0.59%	9.95	10.37	61286	6191	2.06%
2026-06-11	10.14	10.12	-0.11	-1.08%	9.95	10.48	51768	5256	1.74%
2026-06-10	10.59	10.23	-0.35	-3.31%	10.02	10.59	47494	4871	1.60%
2026-06-09	10.63	10.58	-0.04	-0.38%	10.41	10.78	66488	7048	2.24%
2026-06-08	10.39	10.62	0.00	0.00%	10.32	10.93	82702	8840	2.78%
2026-06-05	9.97	10.62	0.61	6.09%	9.55	10.95	141604	14625	4.77%
2026-06-04	10.29	10.01	-0.23	-2.25%	9.95	10.38	41804	4232	1.41%
2026-06-03	10.43	10.24	-0.20	-1.92%	10.12	10.56	44102	4537	1.48%
2026-06-02	10.57	10.44	-0.13	-1.23%	10.26	10.73	43714	4581	1.47%
2026-06-01	10.50	10.57	0.22	2.13%	10.23	10.64	40849	4287	1.37%
2026-05-29	10.56	10.35	-0.20	-1.90%	10.29	10.70	48430	5074	1.63%
2026-05-28	10.80	10.55	-0.27	-2.50%	10.24	10.84	56750	5967	1.91%
2026-05-27	11.12	10.82	-0.38	-3.39%	10.70	11.21	57908	6285	1.95%
2026-05-26	11.15	11.20	0.05	0.45%	10.90	11.46	67543	7564	2.27%
2026-05-25	11.38	11.15	-0.24	-2.11%	11.04	11.47	47784	5365	1.61%
2026-05-22	11.37	11.39	0.01	0.09%	11.20	11.53	50836	5768	1.71%
2026-05-21	11.31	11.38	0.08	0.71%	11.29	11.68	68250	7834	2.30%
2026-05-20	11.60	11.30	-0.37	-3.17%	11.24	11.65	56878	6448	1.91%
2026-05-19	11.66	11.67	0.05	0.43%	11.61	11.96	63964	7518	2.15%
2026-05-18	11.50	11.62	-0.06	-0.51%	11.35	11.69	60636	6984	2.04%
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%